Companhia Paranaense de Energia Pref B (CPLE6)

CPLE6
🏛️ ブラジル →
12.86
最終更新: 2025-10-01
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 9.93 9.98 9.87 9.92 9.7M
2023-12-27 9.88 10.00 9.80 9.91 13.6M
2023-12-26 9.75 9.97 9.72 9.87 15.4M
2023-12-22 9.70 9.78 9.64 9.75 9.0M
2023-12-21 9.64 9.72 9.59 9.69 13.2M
2023-12-20 9.61 9.66 9.57 9.59 7.5M
2023-12-19 9.49 9.66 9.48 9.61 16.8M
2023-12-18 9.51 9.58 9.37 9.48 15.0M
2023-12-15 9.63 9.64 9.34 9.51 29.5M
2023-12-14 9.52 9.65 9.44 9.51 35.2M
2023-12-13 9.16 9.44 9.16 9.44 26.1M
2023-12-12 9.13 9.22 9.10 9.16 9.0M
2023-12-11 9.12 9.19 9.07 9.13 9.8M
2023-12-08 9.18 9.24 9.11 9.17 17.7M
2023-12-07 9.14 9.19 9.06 9.16 15.4M
2023-12-06 9.07 9.15 9.02 9.14 17.0M
2023-12-05 8.83 9.10 8.83 9.05 21.7M
2023-12-04 8.96 8.98 8.77 8.85 23.8M
2023-12-01 9.12 9.16 8.94 8.97 17.6M
2023-11-30 9.03 9.17 8.95 9.06 155.0M
2023-11-29 9.13 9.14 8.97 9.01 26.6M
2023-11-28 9.15 9.25 9.03 9.06 26.5M
2023-11-27 9.09 9.16 9.00 9.15 23.9M
2023-11-24 8.95 9.12 8.89 9.07 27.6M
2023-11-23 8.93 9.00 8.90 8.96 10.5M
2023-11-22 8.88 9.04 8.87 8.93 28.0M
2023-11-21 8.93 8.98 8.83 8.85 18.5M
2023-11-20 9.00 9.00 8.83 8.94 22.1M
2023-11-17 9.03 9.14 8.91 8.95 29.1M
2023-11-16 8.96 9.11 8.91 9.01 43.7M
2023-11-14 8.63 8.92 8.60 8.87 34.8M
2023-11-13 8.59 8.65 8.51 8.58 13.5M
2023-11-10 8.45 8.64 8.45 8.59 17.8M
2023-11-09 8.54 8.62 8.34 8.45 22.9M
2023-11-08 8.59 8.62 8.42 8.48 23.5M
2023-11-07 8.46 8.65 8.46 8.57 18.5M
2023-11-06 8.40 8.51 8.29 8.47 14.4M
2023-11-03 8.33 8.46 8.28 8.35 15.8M
2023-11-01 8.04 8.25 7.99 8.24 21.6M
2023-10-31 8.01 8.04 7.92 8.04 17.2M
2023-10-30 8.19 8.20 7.99 8.02 12.1M
2023-10-27 8.24 8.31 8.06 8.16 18.0M
2023-10-26 7.97 8.32 7.95 8.25 35.2M
2023-10-25 8.03 8.05 7.91 7.94 11.8M
2023-10-24 8.07 8.09 7.99 8.05 10.4M
2023-10-23 7.95 8.12 7.90 8.02 15.6M
2023-10-20 7.94 8.04 7.87 8.00 12.2M
2023-10-19 7.83 8.11 7.79 7.98 31.0M
2023-10-18 7.94 7.94 7.69 7.75 14.5M
2023-10-17 8.05 8.06 7.96 7.96 9.9M
2023-10-16 8.05 8.14 8.02 8.08 10.2M
2023-10-13 8.17 8.19 8.01 8.02 10.3M
2023-10-11 8.19 8.24 8.10 8.19 11.5M
2023-10-10 8.07 8.19 8.03 8.18 14.7M
2023-10-09 7.91 8.07 7.87 8.06 13.4M
2023-10-06 7.90 8.03 7.81 7.99 14.7M
2023-10-05 8.05 8.14 7.94 8.00 18.1M
2023-10-04 8.14 8.19 8.04 8.05 17.0M
2023-10-03 8.22 8.28 8.08 8.11 14.8M
2023-10-02 8.35 8.38 8.20 8.27 17.1M
2023-09-29 8.33 8.39 8.20 8.26 21.0M
2023-09-28 8.04 8.26 8.01 8.23 23.5M
2023-09-27 8.29 8.31 7.98 8.04 22.3M
2023-09-26 8.41 8.49 8.24 8.28 29.1M
2023-09-25 8.30 8.49 8.28 8.40 28.8M
2023-09-22 8.41 8.41 8.25 8.30 13.6M
2023-09-21 8.31 8.46 8.24 8.33 24.4M
2023-09-20 8.31 8.39 8.27 8.33 12.5M
2023-09-19 8.37 8.48 8.26 8.30 26.3M
2023-09-18 8.36 8.41 8.17 8.19 16.6M
2023-09-15 8.24 8.44 8.23 8.36 24.3M
2023-09-14 8.19 8.34 8.17 8.21 23.4M
2023-09-13 8.11 8.36 8.10 8.17 25.6M
2023-09-12 7.98 8.13 7.94 8.10 10.8M
2023-09-11 7.85 7.99 7.78 7.98 14.5M
2023-09-09 8.49 8.49 8.49 8.49 0.0M
2023-09-08 7.82 7.85 7.73 7.83 12.4M
2023-09-06 7.93 7.96 7.78 7.83 15.0M
2023-09-05 8.01 8.02 7.91 7.94 19.1M
2023-09-04 8.06 8.14 8.00 8.02 12.7M
2023-09-02 8.77 8.77 8.77 8.77 0.0M
2023-09-01 7.99 8.07 7.92 8.07 19.2M
2023-08-31 8.15 8.15 7.98 7.98 15.1M
2023-08-30 8.14 8.16 8.09 8.13 13.8M
2023-08-29 8.15 8.20 8.04 8.14 10.3M
2023-08-28 8.14 8.18 8.08 8.14 14.3M
2023-08-25 8.07 8.18 8.00 8.14 19.8M
2023-08-24 8.08 8.13 8.02 8.06 19.8M
2023-08-23 7.98 8.08 7.95 8.06 10.7M
2023-08-22 7.98 8.02 7.92 7.99 11.9M
2023-08-21 8.06 8.09 7.87 7.98 11.0M
2023-08-18 8.04 8.07 7.98 8.06 8.1M
2023-08-17 8.09 8.12 7.95 8.03 17.0M
2023-08-16 8.10 8.19 8.03 8.06 15.3M
2023-08-15 8.29 8.34 8.07 8.11 20.3M
2023-08-14 8.33 8.44 8.21 8.29 17.5M
2023-08-11 8.11 8.36 8.11 8.36 20.2M
2023-08-10 8.03 8.12 8.00 8.09 24.2M
2023-08-09 8.00 8.12 7.81 8.00 22.1M
2023-08-08 7.96 8.14 7.86 7.97 31.6M
2023-08-07 7.91 8.02 7.86 7.96 20.6M
2023-08-04 7.84 7.98 7.81 7.91 31.4M
2023-08-03 7.96 7.99 7.77 7.87 18.2M
2023-08-02 7.77 7.99 7.73 7.88 10.7M
2023-08-01 7.66 7.99 7.64 7.77 16.5M
2023-07-31 7.63 7.77 7.60 7.71 10.6M
2023-07-28 7.61 7.70 7.56 7.62 7.1M
2023-07-27 7.89 7.93 7.59 7.61 20.2M
2023-07-26 7.71 8.01 7.69 7.89 27.5M
2023-07-25 7.55 7.73 7.53 7.63 9.4M
2023-07-24 7.49 7.63 7.41 7.50 17.6M
2023-07-21 7.38 7.51 7.36 7.48 12.8M
2023-07-20 7.38 7.46 7.34 7.35 5.9M
2023-07-19 7.35 7.45 7.29 7.37 4.7M
2023-07-18 7.44 7.45 7.27 7.36 12.1M
2023-07-17 7.51 7.54 7.43 7.46 11.9M
2023-07-14 7.54 7.54 7.44 7.51 11.0M
2023-07-13 7.42 7.54 7.38 7.51 8.6M
2023-07-12 7.47 7.49 7.39 7.41 8.9M
2023-07-11 7.47 7.52 7.25 7.46 12.0M
2023-07-10 7.47 7.51 7.41 7.41 5.0M
2023-07-07 7.47 7.54 7.44 7.47 8.5M
2023-07-06 7.49 7.51 7.39 7.47 13.5M
2023-07-05 7.53 7.58 7.42 7.49 19.8M
2023-07-04 7.56 7.58 7.48 7.53 7.9M
2023-07-03 7.63 7.65 7.47 7.53 12.0M
2023-06-30 7.51 7.74 7.51 7.64 21.8M
2023-06-29 7.24 7.62 7.23 7.45 20.1M
2023-06-28 7.24 7.30 7.19 7.21 8.4M
2023-06-27 7.35 7.38 7.16 7.24 19.2M
2023-06-26 7.46 7.46 7.26 7.32 10.9M
2023-06-23 7.06 7.55 7.04 7.44 22.6M
2023-06-22 7.25 7.28 7.00 7.08 19.2M
2023-06-21 7.33 7.34 7.24 7.26 7.4M
2023-06-20 7.22 7.35 7.21 7.28 9.6M
2023-06-19 7.16 7.30 7.13 7.22 7.5M
2023-06-16 7.26 7.29 7.16 7.16 10.1M
2023-06-15 7.28 7.35 7.19 7.27 18.5M
2023-06-14 7.27 7.30 7.18 7.28 16.6M
2023-06-13 7.37 7.39 7.23 7.25 14.6M
2023-06-12 7.37 7.39 7.29 7.33 16.5M
2023-06-09 7.17 7.42 7.17 7.36 29.0M
2023-06-07 7.02 7.14 6.97 7.10 20.8M
2023-06-06 6.92 7.02 6.88 6.98 12.4M
2023-06-05 6.88 6.93 6.83 6.90 15.8M
2023-06-02 6.93 6.97 6.84 6.88 13.8M
2023-06-01 6.86 6.94 6.69 6.87 33.0M
2023-05-31 6.96 7.00 6.84 6.84 12.9M
2023-05-30 7.16 7.21 6.96 6.97 17.4M
2023-05-29 7.09 7.16 7.04 7.10 6.5M
2023-05-26 7.14 7.18 7.03 7.08 13.7M
2023-05-25 7.01 7.14 6.94 7.08 15.3M
2023-05-24 7.01 7.08 6.94 6.95 10.0M
2023-05-23 6.95 7.09 6.92 7.04 16.4M
2023-05-22 6.97 7.04 6.92 6.95 9.0M
2023-05-19 6.99 7.05 6.95 6.97 15.2M
2023-05-18 7.01 7.03 6.88 6.98 16.5M
2023-05-17 7.12 7.19 7.01 7.01 6.9M
2023-05-16 7.16 7.23 7.09 7.10 10.9M
2023-05-15 7.16 7.20 7.07 7.16 7.2M
2023-05-12 7.25 7.25 7.15 7.16 15.2M
2023-05-11 7.28 7.32 7.13 7.26 16.6M
2023-05-10 7.26 7.44 7.26 7.33 16.3M
2023-05-09 7.10 7.30 7.04 7.25 12.4M
2023-05-08 7.27 7.28 7.09 7.14 12.6M
2023-05-06 7.86 7.86 7.86 7.86 0.0M
2023-05-05 7.36 7.37 7.16 7.24 16.1M
2023-05-04 7.27 7.34 7.15 7.33 14.6M
2023-05-03 7.39 7.42 7.20 7.26 18.5M
2023-05-02 7.36 7.41 7.29 7.39 21.9M
2023-04-28 7.37 7.39 7.23 7.39 13.4M
2023-04-27 7.24 7.39 7.20 7.32 11.9M
2023-04-26 7.34 7.49 7.15 7.24 16.2M
2023-04-25 7.25 7.27 7.10 7.23 16.2M
2023-04-24 7.15 7.27 7.11 7.19 11.1M
2023-04-20 7.13 7.16 7.04 7.16 8.5M
2023-04-19 7.06 7.20 7.04 7.06 11.5M
2023-04-18 7.17 7.17 7.01 7.08 10.2M
2023-04-17 7.26 7.28 7.05 7.16 8.9M
2023-04-14 7.19 7.31 7.13 7.26 15.1M
2023-04-13 7.05 7.28 7.02 7.22 20.5M
2023-04-12 6.86 7.12 6.80 7.04 22.8M
2023-04-11 6.84 7.04 6.74 6.83 27.5M
2023-04-10 6.62 6.64 6.52 6.61 7.8M
2023-04-06 6.58 6.59 6.50 6.57 8.3M
2023-04-05 6.59 6.62 6.47 6.58 12.5M
2023-04-04 6.46 6.59 6.40 6.59 15.0M
2023-04-03 6.42 6.46 6.30 6.45 15.3M
2023-03-31 6.47 6.53 6.38 6.40 14.6M
2023-03-30 6.40 6.49 6.37 6.46 11.0M
2023-03-29 6.38 6.42 6.21 6.35 16.8M
2023-03-28 6.28 6.54 6.28 6.36 15.7M
2023-03-27 6.25 6.32 6.21 6.29 7.0M
2023-03-24 6.09 6.25 6.08 6.20 9.7M
2023-03-23 6.17 6.22 6.04 6.09 12.0M
2023-03-22 6.24 6.26 6.04 6.14 18.7M
2023-03-21 6.21 6.23 6.04 6.07 13.7M
2023-03-20 6.19 6.26 6.14 6.18 8.0M
2023-03-17 6.40 6.40 6.18 6.19 16.8M
2023-03-16 6.49 6.51 6.40 6.42 9.5M
2023-03-15 6.31 6.54 6.28 6.50 16.1M
2023-03-14 6.33 6.40 6.26 6.34 12.6M
2023-03-13 6.18 6.37 6.16 6.29 14.8M
2023-03-10 6.23 6.33 6.19 6.21 11.0M
2023-03-09 6.51 6.56 6.23 6.23 27.4M
2023-03-08 6.45 6.54 6.41 6.52 13.0M
2023-03-07 6.48 6.52 6.39 6.42 12.4M
2023-03-06 6.44 6.53 6.33 6.46 10.1M
2023-03-03 6.45 6.52 6.38 6.40 10.5M
2023-03-02 6.48 6.56 6.42 6.43 8.3M
2023-03-01 6.51 6.55 6.35 6.46 14.3M
2023-02-28 6.56 6.68 6.50 6.50 45.6M
2023-02-27 6.57 6.60 6.49 6.56 7.1M
2023-02-24 6.59 6.65 6.48 6.56 13.0M
2023-02-23 6.65 6.67 6.56 6.58 15.2M
2023-02-22 6.87 6.90 6.57 6.65 22.5M
2023-02-17 6.82 6.92 6.80 6.89 11.5M
2023-02-16 6.80 6.92 6.64 6.88 19.8M
2023-02-15 6.74 6.92 6.69 6.85 15.4M
2023-02-14 6.91 6.93 6.70 6.76 11.5M
2023-02-13 6.84 6.94 6.83 6.91 8.9M
2023-02-10 6.78 6.93 6.77 6.87 10.7M
2023-02-09 6.92 6.93 6.74 6.78 11.1M
2023-02-08 6.84 6.96 6.80 6.95 10.4M
2023-02-07 6.97 7.03 6.78 6.80 10.7M
2023-02-06 6.88 6.98 6.84 6.98 8.8M
2023-02-03 6.95 6.99 6.84 6.88 11.1M
2023-02-02 7.16 7.22 6.93 6.98 13.1M
2023-02-01 7.16 7.34 7.08 7.19 18.2M
2023-01-31 7.02 7.20 7.02 7.16 12.4M
2023-01-30 7.06 7.10 6.97 7.03 14.9M
2023-01-27 7.26 7.29 7.02 7.05 16.8M
2023-01-26 7.20 7.33 7.18 7.26 13.9M
2023-01-25 7.18 7.23 7.13 7.20 11.1M
2023-01-24 7.10 7.17 7.07 7.17 13.0M
2023-01-23 7.11 7.25 7.07 7.09 13.5M
2023-01-20 7.16 7.20 7.04 7.13 10.9M
2023-01-19 7.07 7.23 7.07 7.20 14.1M
2023-01-18 7.16 7.24 7.07 7.14 12.0M
2023-01-17 7.14 7.20 7.07 7.10 16.0M
2023-01-16 7.16 7.21 7.06 7.10 8.3M
2023-01-13 7.10 7.22 7.03 7.17 11.3M
2023-01-12 7.15 7.29 7.13 7.13 7.9M
2023-01-11 6.84 7.18 6.81 7.18 11.0M
2023-01-10 6.85 6.87 6.76 6.86 16.2M
2023-01-09 6.92 6.93 6.77 6.89 16.2M
2023-01-06 7.05 7.10 6.88 6.95 14.1M
2023-01-05 7.14 7.14 6.91 7.05 11.9M
2023-01-04 7.04 7.28 6.96 7.11 16.9M
2023-01-03 7.04 7.10 6.87 6.92 13.8M
2023-01-02 7.20 7.28 6.98 7.04 5.6M