Mercado abrirá em 4 h 29 min

Companhia Paranaense de Energia - COPEL (CPLE3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
8,77+0,10 (+1,15%)
No fechamento: 05:07PM BRT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 20248,728,798,678,778,773.401.700
26 de mar. de 20248,848,848,678,678,677.368.800
25 de mar. de 20248,968,988,768,818,814.404.600
22 de mar. de 20249,059,128,928,998,994.453.900
21 de mar. de 20249,029,118,939,069,061.735.900
20 de mar. de 20248,909,048,909,049,041.763.400
19 de mar. de 20248,838,928,788,928,921.879.200
18 de mar. de 20248,978,978,778,818,812.275.700
15 de mar. de 20249,069,098,858,978,975.703.900
14 de mar. de 20248,989,048,909,019,015.014.100
13 de mar. de 20249,019,108,908,958,952.681.800
12 de mar. de 20249,059,068,949,019,012.420.700
11 de mar. de 20249,109,128,989,029,028.750.200
08 de mar. de 20249,049,189,029,139,133.256.400
07 de mar. de 20249,119,118,979,109,103.588.100
06 de mar. de 20249,159,189,059,119,116.048.100
05 de mar. de 20249,069,159,019,089,084.623.000
04 de mar. de 20249,079,088,979,029,029.674.800
01 de mar. de 20249,229,249,009,079,078.268.600
29 de fev. de 20249,249,249,129,189,187.141.700
28 de fev. de 20249,219,279,159,249,248.572.700
27 de fev. de 20249,199,279,179,239,237.319.100
26 de fev. de 20249,249,289,139,169,166.148.900
23 de fev. de 20249,309,339,179,229,223.780.300
22 de fev. de 20249,249,369,229,289,284.918.000
21 de fev. de 20249,459,469,249,249,243.053.600
20 de fev. de 20249,389,549,329,459,454.535.200
19 de fev. de 20249,209,399,199,399,392.738.600
16 de fev. de 20249,279,299,189,259,257.895.100
15 de fev. de 20249,139,279,139,229,226.024.800
14 de fev. de 20249,119,159,049,119,113.737.500
09 de fev. de 20249,019,158,969,119,116.078.900
08 de fev. de 20249,179,178,999,009,003.317.100
07 de fev. de 20249,119,219,069,189,184.829.500
06 de fev. de 20249,039,209,039,139,135.907.200
05 de fev. de 20249,009,088,899,049,042.231.600
02 de fev. de 20249,109,138,939,009,005.213.500
01 de fev. de 20249,009,108,919,109,103.314.600
31 de jan. de 20248,859,118,848,978,9710.605.700
30 de jan. de 20248,958,978,808,868,863.106.300
29 de jan. de 20249,039,058,948,958,954.492.200
26 de jan. de 20249,129,168,959,039,036.919.600
25 de jan. de 20249,009,118,969,119,112.331.500
24 de jan. de 20249,069,168,979,009,004.556.200
23 de jan. de 20248,909,068,869,069,065.800.700
22 de jan. de 20248,989,018,818,908,903.193.200
19 de jan. de 20248,998,998,908,988,987.440.300
18 de jan. de 20249,159,158,928,978,976.168.400
17 de jan. de 20249,059,199,019,159,159.915.600
16 de jan. de 20249,129,149,009,059,0510.983.700
15 de jan. de 20249,149,229,059,149,144.482.700
12 de jan. de 20249,159,209,049,159,1510.507.100
11 de jan. de 20249,179,269,099,159,154.857.300
10 de jan. de 20249,259,299,079,199,195.724.800
09 de jan. de 20249,099,289,059,259,257.821.500
08 de jan. de 20249,149,239,069,179,177.289.600
05 de jan. de 20249,069,219,049,149,149.003.500
04 de jan. de 20249,209,279,049,069,062.953.000
03 de jan. de 20249,259,319,169,189,186.155.100
02 de jan. de 20249,499,499,269,269,264.623.200
28 de dez. de 20239,469,589,409,499,4911.054.700
27 de dez. de 20239,459,539,399,519,513.649.700
26 de dez. de 20239,349,549,319,459,456.642.800
22 de dez. de 20239,229,399,229,359,354.218.400
21 de dez. de 20239,149,269,129,229,223.451.500
20 de dez. de 20239,219,279,059,109,108.552.900
19 de dez. de 20239,099,259,099,139,135.508.800
18 de dez. de 20239,159,189,029,099,096.572.600
15 de dez. de 20239,199,288,979,169,164.061.000
14 de dez. de 20239,179,329,109,169,1610.034.100
13 de dez. de 20238,919,148,889,149,147.299.200
12 de dez. de 20238,878,938,808,918,913.400.200
11 de dez. de 20238,898,958,828,898,892.502.400
08 de dez. de 20238,889,008,808,898,8911.042.300
07 de dez. de 20238,888,898,788,858,855.437.500
06 de dez. de 20238,838,888,758,888,887.070.500
05 de dez. de 20238,638,888,638,848,8410.214.800
04 de dez. de 20238,778,778,498,678,6710.453.200
01 de dez. de 20238,798,868,708,788,782.958.200
30 de nov. de 20238,768,878,708,798,794.564.800
29 de nov. de 20238,758,868,688,758,755.300.000
28 de nov. de 20238,818,928,718,738,736.575.600
27 de nov. de 20238,838,878,768,838,832.183.600
24 de nov. de 20238,788,888,678,838,832.939.300
23 de nov. de 20238,778,798,688,798,794.495.900
22 de nov. de 20238,678,838,648,748,747.461.500
21 de nov. de 20238,658,758,588,678,673.714.000
20 de nov. de 20238,758,848,588,758,755.999.000
17 de nov. de 20238,858,898,718,758,756.485.100
16 de nov. de 20238,808,898,708,828,8210.807.000
14 de nov. de 20238,498,718,498,708,707.335.500
13 de nov. de 20238,428,518,388,468,463.676.400
10 de nov. de 20238,328,508,308,458,455.616.000
09 de nov. de 20238,438,478,208,348,344.258.500
08 de nov. de 20238,408,488,298,348,348.915.400
07 de nov. de 20238,338,468,318,408,407.773.300
06 de nov. de 20238,198,348,078,328,3211.778.900
03 de nov. de 20238,168,268,068,148,145.557.100
01 de nov. de 20237,868,067,828,048,042.950.800
31 de out. de 20237,787,867,717,867,862.982.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...