COPEL Pref B (CPLE6)

CPLE6
🏛️ Brasil →
12.86
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 12.84 12.84 12.79 12.84 112.4K
10:05 12.84 12.88 12.84 12.88 22.8K
10:10 12.89 12.91 12.87 12.89 61.8K
10:15 12.89 12.89 12.86 12.87 85.4K
10:20 12.87 12.87 12.83 12.83 45.4K
10:25 12.83 12.86 12.82 12.85 130.3K
10:30 12.86 12.89 12.85 12.86 53.3K
10:35 12.87 12.88 12.86 12.87 37.9K
10:40 12.87 12.89 12.86 12.87 39.5K
10:45 12.88 12.90 12.85 12.85 65.5K
10:50 12.85 12.88 12.84 12.87 35.5K
10:55 12.86 12.89 12.86 12.88 26.1K
11:00 12.87 12.90 12.87 12.88 29.2K
11:05 12.89 12.90 12.88 12.90 36.1K
11:10 12.90 12.93 12.90 12.92 62.7K
11:15 12.92 12.94 12.92 12.93 15.7K
11:20 12.94 12.95 12.90 12.90 123.5K
11:25 12.90 12.90 12.87 12.90 89.1K
11:30 12.91 12.91 12.88 12.88 47.0K
11:35 12.89 12.89 12.87 12.87 61.3K
11:40 12.87 12.88 12.84 12.86 138.3K
11:45 12.86 12.88 12.86 12.87 80.7K
11:50 12.87 12.88 12.85 12.86 19.2K
11:55 12.87 12.90 12.84 12.88 99.3K
12:00 12.88 12.93 12.88 12.90 56.3K
12:05 12.90 12.91 12.89 12.90 75.0K
12:10 12.89 12.90 12.88 12.90 42.8K
12:15 12.89 12.90 12.89 12.89 44.3K
12:20 12.89 12.90 12.87 12.87 21.9K
12:25 12.87 12.87 12.86 12.87 19.5K
12:30 12.86 12.89 12.86 12.88 43.6K
12:35 12.88 12.90 12.88 12.90 61.8K
12:40 12.90 12.91 12.89 12.89 53.3K
12:45 12.89 12.98 12.89 12.98 815.0K
12:50 12.96 12.98 12.95 12.96 213.7K
12:55 12.96 12.97 12.94 12.94 155.1K
13:00 12.94 12.95 12.92 12.92 688.6K
13:05 12.92 12.94 12.91 12.93 663.5K
13:10 12.93 12.96 12.93 12.95 67.2K
13:15 12.94 12.95 12.92 12.92 180.2K
13:20 12.93 12.93 12.92 12.92 19.1K
13:25 12.91 12.92 12.91 12.91 40.6K
13:30 12.91 12.94 12.91 12.93 68.9K
13:35 12.92 12.94 12.91 12.93 51.0K
13:40 12.92 12.93 12.92 12.92 55.7K
13:45 12.92 12.95 12.92 12.93 102.1K
13:50 12.94 12.96 12.93 12.94 112.4K
13:55 12.94 12.96 12.94 12.95 59.8K
14:00 12.95 12.96 12.94 12.94 51.8K
14:05 12.94 12.97 12.94 12.97 94.2K
14:10 12.96 12.97 12.95 12.96 50.7K
14:15 12.95 12.96 12.94 12.95 46.1K
14:20 12.94 12.97 12.94 12.96 176.1K
14:25 12.96 12.97 12.96 12.96 48.2K
14:30 12.96 12.98 12.96 12.97 114.6K
14:35 12.98 12.98 12.97 12.97 71.0K
14:40 12.97 12.98 12.96 12.96 163.1K
14:45 12.96 12.98 12.96 12.98 68.3K
14:50 12.97 12.98 12.97 12.98 69.0K
14:55 12.97 12.98 12.94 12.94 309.1K
15:00 12.94 12.96 12.94 12.94 191.0K
15:05 12.95 12.96 12.94 12.96 129.2K
15:10 12.96 12.96 12.94 12.94 225.2K
15:15 12.94 12.96 12.94 12.96 139.2K
15:20 12.96 12.96 12.94 12.95 137.8K
15:25 12.95 12.96 12.94 12.96 192.9K
15:30 12.95 12.98 12.95 12.97 198.1K
15:35 12.98 12.98 12.97 12.98 45.0K
15:40 12.97 12.98 12.97 12.98 64.9K
15:45 12.97 12.98 12.97 12.97 61.8K
15:50 12.97 12.99 12.97 12.99 110.7K
15:55 12.98 12.99 12.97 12.98 64.3K
16:00 12.97 12.98 12.97 12.98 60.2K
16:05 12.97 12.98 12.96 12.96 110.1K
16:10 12.96 12.97 12.95 12.96 97.2K
16:15 12.97 12.98 12.95 12.97 155.5K
16:20 12.97 12.98 12.96 12.98 61.4K
16:25 12.98 12.98 12.96 12.98 98.1K
16:30 12.98 12.98 12.97 12.98 59.0K
16:35 12.97 12.98 12.96 12.98 94.6K
16:40 12.96 12.98 12.96 12.96 138.2K
16:45 12.97 12.98 12.96 12.98 167.6K
16:50 12.97 12.98 12.94 12.94 104.5K
16:55 12.98 12.98 12.98 12.98 990.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-01 12.95 13.04 12.81 12.86 13.2M
2025-09-30 12.94 13.00 12.86 12.88 8.7M
2025-09-29 12.74 12.91 12.64 12.89 14.6M
2025-09-26 12.80 12.81 12.54 12.65 8.5M
2025-09-25 12.90 12.91 12.62 12.67 8.5M
2025-09-24 12.95 13.02 12.82 12.89 5.4M
2025-09-23 12.84 12.99 12.79 12.98 10.2M
2025-09-22 12.89 12.92 12.72 12.82 12.4M
2025-09-19 12.80 12.99 12.74 12.98 14.2M
2025-09-18 12.83 12.92 12.78 12.80 7.6M
2025-09-17 12.68 12.85 12.64 12.84 10.0M
2025-09-16 12.61 12.76 12.60 12.68 9.7M
2025-09-15 12.43 12.62 12.39 12.59 6.5M
2025-09-12 12.30 12.47 12.25 12.36 7.7M
2025-09-11 12.36 12.57 12.30 12.42 11.6M
2025-09-10 12.26 12.45 12.24 12.31 9.0M
2025-09-09 12.17 12.27 12.04 12.25 9.9M
2025-09-08 12.23 12.25 12.03 12.10 8.2M
2025-09-05 12.16 12.31 12.12 12.25 10.4M
2025-09-04 12.05 12.15 11.94 12.15 8.7M
2025-09-03 12.06 12.15 12.00 12.00 7.5M
2025-09-02 11.86 12.20 11.85 12.05 13.2M
2025-09-01 12.05 12.13 11.84 11.97 11.2M
2025-08-29 12.20 12.25 12.02 12.02 19.7M
2025-08-28 12.18 12.37 12.13 12.23 9.2M
2025-08-27 12.01 12.16 11.95 12.13 12.9M
2025-08-26 12.17 12.19 11.97 12.01 16.7M
2025-08-25 12.14 12.29 12.10 12.15 9.9M
2025-08-22 11.89 12.22 11.80 12.12 14.4M
2025-08-21 11.95 12.05 11.85 11.86 6.0M
2025-08-20 11.84 12.00 11.74 12.00 10.7M
2025-08-19 12.00 12.02 11.78 11.88 9.5M
2025-08-18 12.06 12.17 12.04 12.08 13.1M
2025-08-15 12.12 12.20 11.99 12.06 14.5M
2025-08-14 12.04 12.60 11.96 12.12 31.9M
2025-08-13 12.47 12.47 12.00 12.11 20.6M
2025-08-12 12.27 12.53 12.22 12.48 12.0M
2025-08-11 12.28 12.42 12.14 12.16 9.6M
2025-08-08 12.40 12.54 12.28 12.31 12.0M
2025-08-07 12.20 12.57 11.94 12.40 28.6M
2025-08-06 11.90 12.16 11.78 12.13 16.6M
2025-08-05 11.90 11.99 11.74 11.80 7.5M
2025-08-04 12.03 12.07 11.78 11.90 7.2M
2025-08-01 12.00 12.08 11.90 11.93 12.7M
2025-07-31 11.80 12.08 11.68 11.86 16.2M
2025-07-30 11.70 12.05 11.65 11.90 12.6M
2025-07-29 11.58 11.77 11.58 11.72 9.4M
2025-07-28 11.67 11.74 11.42 11.58 11.5M
2025-07-25 11.68 11.72 11.56 11.67 6.6M
2025-07-24 11.86 11.91 11.63 11.73 8.8M
2025-07-23 11.70 11.95 11.68 11.88 6.7M
2025-07-22 11.94 11.94 11.65 11.70 11.6M
2025-07-21 11.90 11.95 11.81 11.91 9.9M
2025-07-18 11.88 12.04 11.81 11.88 11.7M
2025-07-17 12.08 12.12 11.82 12.00 9.4M
2025-07-16 11.96 12.12 11.94 12.05 15.6M
2025-07-15 11.80 11.99 11.71 11.96 11.5M
2025-07-14 11.87 11.91 11.67 11.79 8.3M
2025-07-11 11.83 11.96 11.76 11.87 7.7M
2025-07-10 11.96 11.98 11.80 11.92 14.8M
2025-07-09 12.19 12.20 11.96 12.01 7.1M
2025-07-08 12.29 12.29 12.08 12.19 8.9M
2025-07-07 12.39 12.42 12.22 12.25 4.7M
2025-07-04 12.34 12.42 12.26 12.34 3.9M
2025-07-03 12.06 12.38 12.00 12.35 9.4M
2025-07-02 12.41 12.41 11.97 12.06 22.4M
2025-07-01 12.43 12.52 12.33 12.42 8.3M
2025-06-30 12.20 12.47 12.13 12.46 14.3M
2025-06-27 12.42 12.43 12.15 12.24 14.2M
2025-06-26 12.39 12.49 12.33 12.49 9.4M
2025-06-25 12.51 12.56 12.32 12.42 9.6M
2025-06-24 12.60 12.80 12.46 12.60 18.0M
2025-06-23 12.40 12.57 12.36 12.55 9.2M
2025-06-20 12.50 12.56 12.36 12.41 22.4M
2025-06-18 12.76 12.76 12.52 12.55 11.3M
2025-06-17 12.65 12.77 12.57 12.77 9.4M
2025-06-16 12.46 12.71 12.44 12.62 9.2M
2025-06-13 12.37 12.44 12.22 12.39 10.0M
2025-06-12 12.28 12.46 12.27 12.46 5.8M
2025-06-11 12.42 12.45 12.21 12.37 9.3M
2025-06-10 12.49 12.58 12.36 12.41 11.3M
2025-06-09 12.40 12.47 12.21 12.38 8.9M
2025-06-06 12.52 12.57 12.39 12.48 7.8M
2025-06-05 12.51 12.52 12.36 12.51 10.5M
2025-06-04 12.64 12.80 12.47 12.52 12.6M
2025-06-03 12.52 12.65 12.46 12.64 12.1M
2025-06-02 12.83 12.85 12.46 12.56 20.6M
2025-05-30 12.88 12.88 12.67 12.67 30.0M
2025-05-29 12.53 12.85 12.49 12.78 14.9M
2025-05-28 12.68 12.71 12.48 12.59 8.9M
2025-05-27 12.59 12.72 12.54 12.66 8.8M
2025-05-26 12.41 12.62 12.38 12.51 7.8M
2025-05-23 12.23 12.40 12.05 12.40 11.7M
2025-05-22 12.45 12.51 12.27 12.30 19.4M
2025-05-21 12.49 12.53 12.29 12.39 12.9M
2025-05-20 12.50 12.54 12.33 12.54 21.2M
2025-05-19 12.47 12.53 12.37 12.50 26.3M
2025-05-16 12.41 12.49 12.28 12.49 20.4M
2025-05-15 12.34 12.47 12.23 12.42 24.4M
2025-05-14 12.27 12.37 12.19 12.32 11.9M
2025-05-13 11.95 12.30 11.89 12.27 14.8M
2025-05-12 12.24 12.24 11.72 11.90 22.5M
2025-05-09 12.18 12.39 12.01 12.24 34.8M
2025-05-08 11.80 12.01 11.75 11.86 22.6M
2025-05-07 11.80 11.80 11.57 11.67 18.2M
2025-05-06 11.79 11.85 11.64 11.74 12.0M
2025-05-05 11.67 11.80 11.58 11.76 15.3M
2025-05-02 11.47 11.75 11.43 11.75 18.6M
2025-04-30 11.30 11.57 11.28 11.53 19.6M
2025-04-29 11.35 11.53 11.28 11.34 18.9M
2025-04-28 11.32 11.47 11.28 11.35 18.3M
2025-04-25 11.27 11.43 11.14 11.28 15.6M
2025-04-24 10.88 11.22 10.88 11.19 18.6M
2025-04-23 10.79 10.94 10.76 10.84 17.2M
2025-04-22 10.61 10.84 10.54 10.73 20.0M
2025-04-17 10.81 11.02 10.78 11.02 10.1M
2025-04-16 10.80 10.97 10.80 10.85 9.2M
2025-04-15 10.89 11.03 10.85 10.90 11.8M
2025-04-14 10.80 10.94 10.67 10.93 10.9M
2025-04-11 10.68 10.76 10.52 10.68 12.2M
2025-04-10 10.52 10.69 10.49 10.62 12.6M
2025-04-09 10.40 10.84 10.32 10.63 26.3M
2025-04-08 10.56 10.73 10.44 10.47 24.0M
2025-04-07 10.53 10.79 10.41 10.53 23.8M
2025-04-04 10.75 10.81 10.52 10.62 20.1M
2025-04-03 10.54 10.97 10.54 10.83 18.5M
2025-04-02 10.52 10.64 10.47 10.56 10.0M
2025-04-01 10.53 10.64 10.41 10.55 15.2M
2025-03-31 10.47 10.56 10.41 10.41 10.8M
2025-03-28 10.49 10.54 10.40 10.48 7.7M
2025-03-27 10.56 10.70 10.49 10.53 12.6M
2025-03-26 10.55 10.61 10.47 10.56 9.9M
2025-03-25 10.44 10.60 10.42 10.49 9.5M
2025-03-24 10.41 10.62 10.37 10.43 19.4M
2025-03-21 10.51 10.58 10.42 10.46 17.2M
2025-03-20 10.59 10.66 10.46 10.50 7.7M
2025-03-19 10.45 10.70 10.42 10.59 16.1M
2025-03-18 10.39 10.50 10.35 10.41 8.7M
2025-03-17 10.31 10.46 10.26 10.39 13.2M
2025-03-14 10.15 10.43 10.08 10.33 17.0M
2025-03-13 9.91 10.16 9.82 10.09 10.3M
2025-03-12 9.86 10.00 9.85 9.91 11.7M
2025-03-11 9.82 9.89 9.71 9.87 12.6M
2025-03-10 9.92 9.98 9.81 9.87 15.1M
2025-03-07 9.70 9.96 9.61 9.92 16.1M
2025-03-06 9.79 9.87 9.69 9.76 14.7M
2025-03-05 9.73 9.84 9.57 9.79 15.7M
2025-02-28 10.13 10.24 9.74 9.87 34.2M
2025-02-27 10.25 10.25 10.13 10.18 9.4M
2025-02-26 10.38 10.38 10.16 10.21 10.1M
2025-02-25 10.13 10.36 10.09 10.26 15.4M
2025-02-24 10.22 10.32 10.07 10.10 14.8M
2025-02-21 10.18 10.25 10.12 10.22 9.7M
2025-02-20 10.11 10.20 10.05 10.18 9.9M
2025-02-19 10.19 10.21 10.07 10.15 8.8M
2025-02-18 10.25 10.28 10.12 10.19 11.8M
2025-02-17 10.32 10.39 10.20 10.25 15.0M
2025-02-14 10.01 10.43 10.00 10.32 13.0M
2025-02-13 9.96 10.04 9.90 10.01 11.2M
2025-02-12 9.92 10.07 9.82 9.98 20.0M
2025-02-11 9.85 10.21 9.84 10.05 18.9M
2025-02-10 9.79 9.84 9.64 9.83 12.4M
2025-02-07 9.80 9.88 9.67 9.73 9.4M
2025-02-06 9.81 9.87 9.71 9.86 13.5M
2025-02-05 9.86 9.87 9.75 9.81 8.5M
2025-02-04 9.75 9.87 9.69 9.82 9.3M
2025-02-03 9.67 9.89 9.63 9.78 16.6M
2025-01-31 9.82 9.87 9.70 9.70 17.5M
2025-01-30 9.52 9.89 9.51 9.82 17.6M
2025-01-29 9.56 9.62 9.50 9.52 15.3M
2025-01-28 9.45 9.56 9.39 9.51 14.7M
2025-01-27 9.20 9.45 9.17 9.45 14.1M
2025-01-24 9.14 9.28 9.11 9.20 11.7M
2025-01-23 9.39 9.39 9.06 9.17 17.4M
2025-01-22 9.30 9.46 9.26 9.35 16.8M
2025-01-21 9.13 9.26 9.08 9.24 9.6M
2025-01-20 9.15 9.24 9.09 9.15 10.2M
2025-01-17 9.02 9.31 8.96 9.15 21.0M
2025-01-16 9.15 9.16 8.92 8.97 13.1M
2025-01-15 8.90 9.15 8.90 9.13 11.2M
2025-01-14 8.80 8.88 8.73 8.85 9.4M
2025-01-13 8.76 8.92 8.73 8.83 18.7M
2025-01-10 8.92 8.93 8.72 8.76 15.8M
2025-01-09 8.98 9.02 8.92 8.95 8.0M
2025-01-08 9.11 9.12 8.98 9.01 13.2M
2025-01-07 9.14 9.19 9.07 9.15 20.3M
2025-01-06 9.07 9.18 8.99 9.09 17.8M
2025-01-03 9.09 9.13 8.93 8.99 16.1M
2025-01-02 9.10 9.15 8.93 9.09 15.0M