Mercado abrirá em 5 h 30 min

Companhia Paranaense de Energia - COPEL (CPLE6.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
6,14-0,07 (-1,13%)
No fechamento: 07:07PM BRST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
06 de dez. de 20210,000,000,006,146,14-
03 de dez. de 20216,266,416,136,216,2133.507.400
02 de dez. de 20216,166,396,156,276,2719.696.100
01 de dez. de 20216,156,276,116,116,1133.627.700
30 de nov. de 20216,106,226,086,146,14113.317.900
29 de nov. de 20216,136,176,066,106,1017.591.900
26 de nov. de 20216,086,145,956,056,0514.357.900
25 de nov. de 20216,126,246,116,166,1611.423.200
24 de nov. de 20216,206,236,086,116,1117.262.400
23 de nov. de 20216,146,236,036,226,2214.307.800
22 de nov. de 20216,236,266,106,116,119.230.500
19 de nov. de 20216,086,296,086,216,2116.036.100
18 de nov. de 20216,106,176,066,096,0912.246.800
17 de nov. de 20216,216,256,056,096,0916.383.700
16 de nov. de 20216,276,296,156,186,1815.230.500
12 de nov. de 20216,286,386,206,246,2417.312.100
11 de nov. de 20216,426,446,306,306,3014.145.900
10 de nov. de 20216,216,416,196,286,2819.008.800
09 de nov. de 20215,986,225,976,206,2014.359.300
08 de nov. de 20215,956,165,945,965,9613.337.600
05 de nov. de 20216,026,085,965,965,9610.652.100
04 de nov. de 20216,116,125,945,985,9816.920.600
03 de nov. de 20215,926,145,906,096,0921.994.400
01 de nov. de 20216,026,035,925,955,9514.791.100
29 de out. de 20216,056,075,925,925,9218.268.000
28 de out. de 20216,066,126,006,016,0114.673.900
27 de out. de 20216,096,206,066,076,0712.990.400
26 de out. de 20216,146,196,066,076,0718.927.300
25 de out. de 20216,256,296,136,206,2021.437.100
22 de out. de 20216,356,356,076,186,1830.556.500
21 de out. de 20216,506,606,276,376,3719.024.700
20 de out. de 20216,686,756,626,666,6617.824.400
19 de out. de 20216,736,846,626,646,6418.038.200
18 de out. de 20216,596,796,516,766,7614.411.400
15 de out. de 20216,536,656,536,626,6211.113.100
14 de out. de 20216,566,586,466,506,5012.682.400
13 de out. de 20216,496,596,436,556,5516.400.900
11 de out. de 20216,666,716,486,486,4820.533.400
08 de out. de 20216,546,766,516,656,6514.731.100
07 de out. de 20216,596,696,466,516,5112.521.600
06 de out. de 20216,476,616,376,566,5621.459.600
05 de out. de 20216,666,676,516,556,5512.691.500
04 de out. de 20216,796,836,576,646,6410.885.400
01 de out. de 20216,676,856,656,806,8013.986.300
01 de out. de 20210.544031 Dividendo
30 de set. de 20217,367,507,277,286,7422.419.400
29 de set. de 20217,207,367,157,316,7618.973.600
28 de set. de 20217,197,247,117,126,5915.092.700
27 de set. de 20217,197,417,147,216,6718.142.600
24 de set. de 20217,187,297,127,186,6414.416.900
23 de set. de 20217,207,277,117,226,6811.772.900
22 de set. de 20217,017,247,007,156,6213.104.500
21 de set. de 20217,047,046,896,956,4311.970.300
20 de set. de 20216,757,056,736,946,4229.482.100
17 de set. de 20216,836,856,636,636,1326.065.500
16 de set. de 20216,936,956,746,876,3611.682.500
15 de set. de 20217,127,126,836,946,4213.767.200
14 de set. de 20217,167,187,097,136,608.757.300
13 de set. de 20217,187,187,057,136,6010.450.900
10 de set. de 20217,147,247,037,056,5211.963.200
09 de set. de 20216,847,116,737,066,5322.901.700
08 de set. de 20217,127,146,806,806,2915.680.800
06 de set. de 20216,837,226,797,136,6015.176.300
03 de set. de 20217,017,096,796,796,2848.581.800
02 de set. de 20217,047,176,896,986,4618.608.400
01 de set. de 20216,847,126,807,106,5721.928.900
31 de ago. de 20216,596,846,506,846,3344.839.000
30 de ago. de 20216,596,696,506,576,087.259.800
27 de ago. de 20216,556,616,416,586,099.228.100
26 de ago. de 20216,686,706,506,506,0112.004.200
25 de ago. de 20216,666,726,636,726,226.104.400
24 de ago. de 20216,676,736,656,706,207.149.700
23 de ago. de 20216,746,756,596,646,146.737.700
20 de ago. de 20216,556,746,556,716,218.600.600
19 de ago. de 20216,386,656,356,646,1413.606.500
18 de ago. de 20216,386,516,266,455,9714.263.600
17 de ago. de 20216,426,436,236,385,9014.400.100
16 de ago. de 20216,376,556,356,445,9615.480.900
13 de ago. de 20216,436,446,266,385,9013.839.000
12 de ago. de 20216,606,626,376,445,9615.977.900
11 de ago. de 20216,586,746,526,696,1911.270.400
10 de ago. de 20216,676,726,546,566,076.660.500
09 de ago. de 20216,556,746,506,686,188.312.700
06 de ago. de 20216,426,626,406,556,0611.364.200
05 de ago. de 20216,386,476,376,385,9011.787.400
04 de ago. de 20216,306,466,306,345,8712.907.900
03 de ago. de 20216,326,346,216,305,837.390.800
02 de ago. de 20216,206,376,156,355,8814.235.200
30 de jul. de 20216,186,226,106,125,669.916.000
29 de jul. de 20216,186,236,116,215,756.221.600
28 de jul. de 20216,096,186,096,175,716.388.000
27 de jul. de 20216,026,126,006,075,625.257.200
26 de jul. de 20216,066,096,036,035,585.808.600
23 de jul. de 20216,126,136,036,055,603.018.600
22 de jul. de 20216,036,136,026,105,643.734.700
21 de jul. de 20216,016,065,986,045,593.823.800
20 de jul. de 20216,026,065,986,015,565.851.800
19 de jul. de 20215,986,035,956,025,577.061.400
16 de jul. de 20215,976,045,966,035,587.721.700
15 de jul. de 20216,006,045,955,955,519.147.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...