Mercados españoles cerrados

Companhia Paranaense de Energia - COPEL (CPLE3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
8,35+0,13 (+1,58%)
A partir del 03:13PM BRT. Mercado abierto.
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 20248,208,378,178,358,354.126.100
26 jun 20248,188,258,028,228,225.678.000
25 jun 20248,268,268,168,188,185.585.300
24 jun 20248,208,358,178,268,265.007.200
21 jun 20248,098,208,008,208,209.992.500
20 jun 20248,158,228,008,048,044.867.600
19 jun 20248,158,198,008,188,184.213.400
18 jun 20248,188,248,108,188,183.159.000
17 jun 20248,328,328,218,218,212.988.800
14 jun 20248,298,378,158,338,3319.421.100
13 jun 20248,218,358,218,308,306.328.400
12 jun 20248,358,378,148,268,264.532.600
11 jun 20248,178,398,178,328,321.778.200
10 jun 20248,248,328,128,218,216.278.300
07 jun 20248,448,448,238,268,265.122.200
06 jun 20248,418,538,398,468,464.598.000
05 jun 20248,438,508,368,438,432.656.200
04 jun 20248,348,518,328,458,453.705.400
03 jun 20248,148,408,088,378,375.336.300
31 may 20248,308,308,038,148,146.783.000
29 may 20248,348,348,158,288,284.907.900
28 may 20248,368,448,318,358,3519.742.100
27 may 20248,378,438,328,338,332.165.300
24 may 20248,418,468,308,368,364.491.700
23 may 20248,548,608,368,418,419.984.100
22 may 20248,718,758,538,588,5813.899.000
21 may 20248,558,788,518,788,786.836.000
20 may 20248,658,708,558,578,573.022.800
17 may 20248,698,728,578,678,673.871.400
16 may 20248,698,748,648,718,712.558.400
15 may 20248,488,758,468,688,687.633.300
14 may 20248,318,488,318,468,464.614.900
13 may 20248,178,328,158,268,265.420.900
10 may 20248,288,318,088,178,1710.312.800
09 may 20248,538,538,168,268,2618.276.100
08 may 20248,638,698,548,568,567.994.000
07 may 20248,718,778,598,618,615.846.400
06 may 20248,888,908,668,738,737.758.100
03 may 20248,578,908,548,908,9017.831.900
02 may 20248,238,468,238,468,464.223.300
30 abr 20248,348,348,168,208,209.505.700
29 abr 20248,348,378,278,368,363.183.800
26 abr 20248,208,378,188,348,3411.283.700
25 abr 20248,288,288,148,208,2016.046.900
24 abr 20248,408,408,228,298,297.917.200
23 abr 20248,568,568,348,438,4310.107.000
23 abr 20240.041541 Dividendo
22 abr 20248,458,638,398,638,596.384.200
19 abr 20248,298,508,298,488,449.581.000
18 abr 20248,248,318,188,298,252.876.500
17 abr 20248,198,308,158,248,205.675.400
16 abr 20248,178,278,078,198,157.422.500
15 abr 20248,278,308,138,208,169.338.500
12 abr 20248,298,348,138,288,246.996.800
11 abr 20248,498,518,228,288,2419.277.200
10 abr 20248,728,728,458,528,488.726.500
09 abr 20248,758,768,668,758,7113.990.200
08 abr 20248,708,818,668,708,6611.110.900
05 abr 20248,808,808,588,718,679.817.700
04 abr 20248,648,878,648,808,768.378.800
03 abr 20248,558,688,468,678,635.399.700
02 abr 20248,488,588,398,568,5216.705.700
01 abr 20248,678,688,488,488,446.213.300
28 mar 20248,778,798,568,658,6110.217.800
27 mar 20248,728,798,678,778,733.401.700
26 mar 20248,848,848,678,678,637.368.800
25 mar 20248,968,988,768,818,774.404.600
22 mar 20249,059,128,928,998,954.453.900
21 mar 20249,029,118,939,069,021.735.900
20 mar 20248,909,048,909,049,001.763.400
19 mar 20248,838,928,788,928,881.879.200
18 mar 20248,978,978,778,818,772.275.700
15 mar 20249,069,098,858,978,935.703.900
14 mar 20248,989,048,909,018,975.014.100
13 mar 20249,019,108,908,958,912.681.800
12 mar 20249,059,068,949,018,972.420.700
11 mar 20249,109,128,989,028,988.750.200
08 mar 20249,049,189,029,139,093.256.400
07 mar 20249,119,118,979,109,063.588.100
06 mar 20249,159,189,059,119,076.048.100
05 mar 20249,069,159,019,089,044.623.000
04 mar 20249,079,088,979,028,989.674.800
01 mar 20249,229,249,009,079,038.268.600
29 feb 20249,249,249,129,189,147.141.700
28 feb 20249,219,279,159,249,208.572.700
27 feb 20249,199,279,179,239,197.319.100
26 feb 20249,249,289,139,169,126.148.900
23 feb 20249,309,339,179,229,183.780.300
22 feb 20249,249,369,229,289,244.918.000
21 feb 20249,459,469,249,249,203.053.600
20 feb 20249,389,549,329,459,404.535.200
19 feb 20249,209,399,199,399,342.738.600
16 feb 20249,279,299,189,259,217.895.100
15 feb 20249,139,279,139,229,186.024.800
14 feb 20249,119,159,049,119,073.737.500
09 feb 20249,019,158,969,119,076.078.900
08 feb 20249,179,178,999,008,963.317.100
07 feb 20249,119,219,069,189,144.829.500
06 feb 20249,039,209,039,139,095.907.200
05 feb 20249,009,088,899,049,002.231.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...