Companhia Paranaense de Energia COPEL (CPLE3)

CPLE3
🏛️ ブラジル →
12.06
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 9.06 9.17 9.00 9.09 11.1M
2023-12-27 9.05 9.12 8.99 9.10 3.6M
2023-12-26 8.94 9.13 8.91 9.05 6.6M
2023-12-22 8.83 8.99 8.83 8.95 4.2M
2023-12-21 8.75 8.87 8.73 8.83 3.5M
2023-12-20 8.82 8.87 8.66 8.71 8.6M
2023-12-19 8.70 8.86 8.70 8.74 5.5M
2023-12-18 8.76 8.79 8.64 8.70 6.6M
2023-12-15 8.80 8.88 8.59 8.77 4.1M
2023-12-14 8.78 8.92 8.71 8.77 10.0M
2023-12-13 8.53 8.75 8.50 8.75 7.3M
2023-12-12 8.49 8.55 8.42 8.53 3.4M
2023-12-11 8.51 8.57 8.44 8.51 2.5M
2023-12-08 8.50 8.62 8.42 8.51 11.0M
2023-12-07 8.50 8.51 8.41 8.47 5.4M
2023-12-06 8.45 8.50 8.38 8.50 7.1M
2023-12-05 8.26 8.50 8.26 8.46 10.2M
2023-12-04 8.40 8.40 8.13 8.30 10.5M
2023-12-01 8.42 8.48 8.33 8.41 3.0M
2023-11-30 8.39 8.49 8.33 8.42 4.6M
2023-11-29 8.38 8.48 8.31 8.38 5.3M
2023-11-28 8.43 8.54 8.34 8.36 6.6M
2023-11-27 8.45 8.49 8.39 8.45 2.2M
2023-11-24 8.41 8.50 8.30 8.45 2.9M
2023-11-23 8.40 8.42 8.31 8.42 4.5M
2023-11-22 8.30 8.45 8.27 8.37 7.5M
2023-11-21 8.28 8.38 8.21 8.30 3.7M
2023-11-20 8.38 8.46 8.21 8.38 6.0M
2023-11-17 8.47 8.51 8.34 8.38 6.5M
2023-11-16 8.42 8.51 8.33 8.44 10.8M
2023-11-14 8.13 8.34 8.13 8.33 7.3M
2023-11-13 8.06 8.15 8.02 8.10 3.7M
2023-11-10 7.97 8.14 7.95 8.09 5.6M
2023-11-09 8.07 8.11 7.85 7.98 4.3M
2023-11-08 8.04 8.12 7.94 7.98 8.9M
2023-11-07 7.97 8.10 7.96 8.04 7.8M
2023-11-06 7.84 7.98 7.73 7.97 11.8M
2023-11-03 7.81 7.91 7.72 7.79 5.6M
2023-11-01 7.52 7.72 7.49 7.70 2.9M
2023-10-31 7.45 7.52 7.38 7.52 3.0M
2023-10-30 7.64 7.64 7.42 7.46 2.9M
2023-10-27 7.67 7.75 7.59 7.62 5.7M
2023-10-26 7.54 7.75 7.54 7.67 4.8M
2023-10-25 7.59 7.61 7.50 7.54 2.4M
2023-10-24 7.59 7.66 7.51 7.59 4.3M
2023-10-23 7.32 7.59 7.31 7.55 7.3M
2023-10-20 7.32 7.47 7.29 7.36 7.6M
2023-10-19 7.29 7.54 7.29 7.37 10.3M
2023-10-18 7.38 7.38 7.14 7.21 5.6M
2023-10-17 7.49 7.51 7.41 7.41 3.2M
2023-10-16 7.63 7.63 7.50 7.53 2.6M
2023-10-13 7.68 7.71 7.50 7.55 3.2M
2023-10-11 7.73 7.76 7.64 7.72 5.0M
2023-10-10 7.55 7.73 7.48 7.73 7.1M
2023-10-09 7.43 7.56 7.35 7.53 3.5M
2023-10-06 7.35 7.48 7.23 7.47 5.7M
2023-10-05 7.52 7.59 7.37 7.43 5.4M
2023-10-04 7.62 7.65 7.52 7.54 3.9M
2023-10-03 7.70 7.75 7.52 7.62 4.2M
2023-10-02 7.85 7.85 7.66 7.75 2.9M
2023-09-29 7.75 7.82 7.63 7.76 4.6M
2023-09-28 7.58 7.70 7.52 7.70 6.2M
2023-09-27 7.82 7.82 7.41 7.58 9.7M
2023-09-26 7.92 7.94 7.74 7.78 6.8M
2023-09-25 7.84 7.94 7.77 7.92 5.2M
2023-09-22 7.81 7.84 7.73 7.84 4.2M
2023-09-21 7.78 7.89 7.72 7.81 4.8M
2023-09-20 7.80 7.89 7.78 7.82 2.9M
2023-09-19 7.84 7.92 7.73 7.80 6.6M
2023-09-18 7.86 7.89 7.68 7.75 7.3M
2023-09-15 7.79 7.88 7.76 7.88 7.6M
2023-09-14 7.70 7.82 7.70 7.76 6.4M
2023-09-13 7.64 7.79 7.58 7.70 10.8M
2023-09-12 7.58 7.63 7.51 7.63 4.5M
2023-09-11 7.44 7.55 7.36 7.55 3.2M
2023-09-09 8.06 8.06 8.06 8.06 0.0M
2023-09-08 7.40 7.45 7.36 7.44 3.2M
2023-09-06 7.52 7.52 7.38 7.44 6.9M
2023-09-05 7.54 7.54 7.45 7.51 6.9M
2023-09-04 7.55 7.65 7.49 7.55 18.3M
2023-09-02 8.25 8.25 8.25 8.25 0.0M
2023-09-01 7.51 7.58 7.44 7.58 11.9M
2023-08-31 7.58 7.58 7.43 7.47 5.2M
2023-08-30 7.61 7.61 7.53 7.57 6.7M
2023-08-29 7.62 7.66 7.51 7.58 4.6M
2023-08-28 7.63 7.65 7.57 7.58 2.2M
2023-08-25 7.59 7.68 7.51 7.63 14.6M
2023-08-24 7.66 7.68 7.52 7.57 8.8M
2023-08-23 7.63 7.66 7.55 7.63 5.8M
2023-08-22 7.60 7.63 7.51 7.63 6.7M
2023-08-21 7.63 7.70 7.49 7.58 6.7M
2023-08-18 7.66 7.73 7.60 7.67 8.6M
2023-08-17 7.80 7.82 7.58 7.66 12.9M
2023-08-16 7.85 7.85 7.72 7.80 5.9M
2023-08-15 7.89 7.95 7.74 7.84 9.1M
2023-08-14 7.94 7.99 7.83 7.94 9.3M
2023-08-11 7.75 7.93 7.75 7.91 29.4M
2023-08-10 7.69 7.73 7.58 7.73 20.6M
2023-08-09 7.75 7.79 7.54 7.69 23.2M
2023-08-08 7.58 7.72 7.52 7.66 7.9M
2023-08-07 7.66 7.68 7.57 7.58 3.8M
2023-08-04 7.64 7.78 7.58 7.63 4.1M
2023-08-03 7.81 7.85 7.60 7.67 3.0M
2023-08-02 7.61 7.79 7.54 7.79 1.9M
2023-08-01 7.50 7.74 7.46 7.62 2.5M
2023-07-31 7.46 7.58 7.39 7.55 1.6M
2023-07-28 7.44 7.52 7.38 7.46 2.1M
2023-07-27 7.65 7.71 7.39 7.44 1.6M
2023-07-26 7.47 7.71 7.45 7.66 3.3M
2023-07-25 7.27 7.47 7.26 7.43 1.5M
2023-07-24 7.14 7.29 6.99 7.24 2.3M
2023-07-21 7.00 7.12 6.99 7.12 1.1M
2023-07-20 6.99 7.03 6.94 7.00 0.8M
2023-07-19 6.99 7.05 6.92 6.99 0.6M
2023-07-18 7.13 7.16 6.92 6.99 0.9M
2023-07-17 7.23 7.23 7.07 7.09 1.0M
2023-07-14 7.23 7.24 7.16 7.23 1.0M
2023-07-13 7.19 7.29 7.16 7.23 1.6M
2023-07-12 7.23 7.29 7.16 7.20 1.2M
2023-07-11 7.27 7.28 7.09 7.23 1.3M
2023-07-10 7.40 7.40 7.21 7.23 1.7M
2023-07-07 7.43 7.48 7.37 7.41 0.6M
2023-07-06 7.44 7.44 7.34 7.43 1.2M
2023-07-05 7.47 7.49 7.37 7.46 1.0M
2023-07-04 7.46 7.51 7.42 7.48 0.6M
2023-07-03 7.59 7.59 7.41 7.49 0.9M
2023-06-30 7.39 7.64 7.39 7.59 1.2M
2023-06-29 7.10 7.46 7.10 7.37 1.8M
2023-06-28 7.11 7.14 7.06 7.10 0.6M
2023-06-27 7.28 7.29 6.99 7.11 1.2M
2023-06-26 7.32 7.32 7.13 7.18 1.0M
2023-06-23 6.96 7.37 6.95 7.32 1.8M
2023-06-22 7.10 7.14 6.91 7.00 1.6M
2023-06-21 7.18 7.19 7.10 7.14 1.3M
2023-06-20 7.08 7.17 7.02 7.15 0.8M
2023-06-19 7.09 7.11 6.93 7.08 0.9M
2023-06-16 7.03 7.08 6.96 7.02 1.1M
2023-06-15 7.06 7.06 6.94 7.05 1.2M
2023-06-14 7.07 7.07 6.95 7.06 1.1M
2023-06-13 7.10 7.18 6.96 7.00 1.6M
2023-06-12 7.07 7.15 7.04 7.11 1.7M
2023-06-09 6.55 7.16 6.52 7.08 4.3M
2023-06-07 6.31 6.44 6.28 6.43 1.5M
2023-06-06 6.19 6.33 6.18 6.33 1.9M
2023-06-05 6.21 6.24 6.14 6.20 0.8M
2023-06-02 6.21 6.23 6.15 6.21 2.3M
2023-06-01 6.14 6.19 6.02 6.18 1.9M
2023-05-31 6.24 6.25 6.12 6.13 0.9M
2023-05-30 6.40 6.44 6.22 6.25 1.5M
2023-05-29 6.35 6.40 6.30 6.37 0.5M
2023-05-26 6.34 6.39 6.26 6.34 1.1M
2023-05-25 6.23 6.37 6.17 6.34 1.1M
2023-05-24 6.29 6.33 6.20 6.20 0.8M
2023-05-23 6.23 6.31 6.21 6.29 1.6M
2023-05-22 6.22 6.29 6.19 6.23 0.9M
2023-05-19 6.25 6.29 6.21 6.24 1.0M
2023-05-18 6.26 6.27 6.13 6.24 1.8M
2023-05-17 6.34 6.40 6.22 6.26 1.1M
2023-05-16 6.40 6.43 6.29 6.33 0.8M
2023-05-15 6.40 6.42 6.30 6.40 0.7M
2023-05-12 6.46 6.47 6.37 6.40 0.7M
2023-05-11 6.45 6.52 6.33 6.46 1.5M
2023-05-10 6.41 6.59 6.41 6.55 1.0M
2023-05-09 6.34 6.49 6.28 6.46 0.6M
2023-05-08 6.43 6.45 6.32 6.32 0.9M
2023-05-06 6.97 6.97 6.97 6.97 0.0M
2023-05-05 6.46 6.51 6.39 6.45 1.0M
2023-05-04 6.46 6.51 6.38 6.50 0.8M
2023-05-03 6.51 6.52 6.39 6.46 1.7M
2023-05-02 6.53 6.55 6.47 6.53 2.4M
2023-04-28 6.50 6.56 6.41 6.56 0.9M
2023-04-27 6.47 6.54 6.39 6.50 1.0M
2023-04-26 6.46 6.63 6.38 6.45 0.9M
2023-04-25 6.40 6.46 6.31 6.46 1.3M
2023-04-24 6.37 6.47 6.33 6.40 0.8M
2023-04-20 6.32 6.38 6.27 6.37 0.5M
2023-04-19 6.23 6.40 6.23 6.30 1.0M
2023-04-18 6.38 6.39 6.26 6.29 1.3M
2023-04-17 6.44 6.47 6.27 6.35 1.1M
2023-04-14 6.45 6.51 6.37 6.44 1.8M
2023-04-13 6.28 6.46 6.25 6.46 2.1M
2023-04-12 6.09 6.35 6.05 6.28 4.3M
2023-04-11 5.92 6.21 5.92 6.09 6.4M
2023-04-10 5.84 5.86 5.78 5.86 1.4M
2023-04-06 5.83 5.85 5.76 5.84 1.4M
2023-04-05 5.82 5.86 5.73 5.85 1.7M
2023-04-04 5.76 5.85 5.69 5.85 2.2M
2023-04-03 5.80 5.80 5.63 5.71 1.5M
2023-03-31 5.79 5.80 5.70 5.76 1.1M
2023-03-30 5.69 5.79 5.67 5.79 1.7M
2023-03-29 5.70 5.72 5.56 5.67 1.8M
2023-03-28 5.66 5.82 5.65 5.70 4.0M
2023-03-27 5.56 5.66 5.54 5.66 1.4M
2023-03-24 5.44 5.56 5.40 5.56 1.6M
2023-03-23 5.50 5.56 5.38 5.42 2.5M
2023-03-22 5.55 5.56 5.43 5.49 2.0M
2023-03-21 5.55 5.59 5.38 5.43 2.2M
2023-03-20 5.49 5.56 5.47 5.52 2.3M
2023-03-17 5.79 5.79 5.46 5.46 3.8M
2023-03-16 5.79 5.83 5.72 5.72 1.6M
2023-03-15 5.67 5.81 5.61 5.81 1.9M
2023-03-14 5.70 5.77 5.66 5.71 2.0M
2023-03-13 5.72 5.75 5.61 5.65 1.9M
2023-03-10 5.67 5.74 5.65 5.67 1.0M
2023-03-09 5.87 5.89 5.67 5.67 2.2M
2023-03-08 5.82 5.87 5.79 5.87 1.2M
2023-03-07 5.85 5.87 5.76 5.81 1.0M
2023-03-06 5.78 5.89 5.73 5.86 1.2M
2023-03-03 5.78 5.84 5.75 5.79 1.4M
2023-03-02 5.79 5.86 5.75 5.78 1.0M
2023-03-01 5.83 5.83 5.69 5.79 1.5M
2023-02-28 5.84 5.88 5.76 5.83 4.4M
2023-02-27 5.79 5.82 5.73 5.79 1.0M
2023-02-24 5.85 5.86 5.73 5.79 1.3M
2023-02-23 5.90 5.90 5.82 5.85 1.3M
2023-02-22 6.03 6.08 5.82 5.90 1.6M
2023-02-17 6.12 6.13 6.00 6.05 1.4M
2023-02-16 6.14 6.14 5.90 6.12 1.8M
2023-02-15 6.03 6.15 5.97 6.09 1.2M
2023-02-14 6.15 6.16 6.00 6.03 0.9M
2023-02-13 6.15 6.16 6.07 6.14 1.5M
2023-02-10 6.08 6.21 6.04 6.14 1.7M
2023-02-09 6.12 6.15 6.03 6.07 1.0M
2023-02-08 6.06 6.17 6.03 6.12 0.7M
2023-02-07 6.18 6.21 6.03 6.06 0.8M
2023-02-06 6.12 6.18 6.09 6.18 0.7M
2023-02-03 6.22 6.22 6.09 6.12 0.9M
2023-02-02 6.41 6.44 6.18 6.21 1.4M
2023-02-01 6.36 6.48 6.28 6.39 1.3M
2023-01-31 6.27 6.36 6.25 6.35 0.8M
2023-01-30 6.28 6.29 6.22 6.27 0.6M
2023-01-27 6.36 6.40 6.24 6.28 0.7M
2023-01-26 6.39 6.42 6.32 6.36 0.8M
2023-01-25 6.32 6.37 6.27 6.37 0.7M
2023-01-24 6.29 6.32 6.22 6.28 0.8M
2023-01-23 6.38 6.44 6.24 6.24 1.2M
2023-01-20 6.37 6.39 6.28 6.38 1.5M
2023-01-19 6.35 6.42 6.31 6.37 0.7M
2023-01-18 6.40 6.46 6.31 6.35 0.8M
2023-01-17 6.27 6.41 6.26 6.36 0.6M
2023-01-16 6.27 6.32 6.24 6.26 0.5M
2023-01-13 6.27 6.36 6.24 6.27 0.4M
2023-01-12 6.34 6.39 6.27 6.27 0.5M
2023-01-11 6.15 6.34 6.09 6.33 0.7M
2023-01-10 6.06 6.17 6.02 6.15 1.1M
2023-01-09 6.14 6.14 6.01 6.08 1.1M
2023-01-06 6.23 6.24 6.12 6.14 0.7M
2023-01-05 6.18 6.25 6.11 6.23 1.0M
2023-01-04 6.09 6.39 6.09 6.16 1.6M
2023-01-03 6.15 6.23 6.09 6.09 0.8M
2023-01-02 6.32 6.35 6.09 6.15 0.4M