Companhia Paranaense de Energia Pref B (CPLE6)

CPLE6
🏛️ Brésil →
12.86
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-29 7.31 7.37 7.20 7.29 11.4M
2022-12-28 7.03 7.33 6.99 7.27 15.1M
2022-12-27 7.09 7.09 6.89 7.00 9.9M
2022-12-26 7.10 7.16 6.93 7.06 4.3M
2022-12-23 7.13 7.21 7.06 7.12 6.0M
2022-12-22 7.05 7.16 6.98 7.08 8.1M
2022-12-21 7.10 7.14 6.90 7.04 8.8M
2022-12-20 6.89 7.18 6.88 7.05 8.7M
2022-12-19 6.84 6.97 6.75 6.91 9.5M
2022-12-16 6.86 6.94 6.73 6.85 13.6M
2022-12-15 6.79 6.95 6.69 6.87 16.1M
2022-12-14 6.69 6.91 6.56 6.84 24.2M
2022-12-13 6.96 7.05 6.75 6.78 14.7M
2022-12-12 7.14 7.21 6.88 6.94 15.3M
2022-12-09 7.21 7.23 7.08 7.10 9.2M
2022-12-08 7.40 7.44 7.15 7.21 10.4M
2022-12-07 7.19 7.44 7.17 7.40 18.0M
2022-12-06 7.16 7.33 7.07 7.23 14.6M
2022-12-05 7.34 7.34 7.08 7.15 12.1M
2022-12-02 7.50 7.67 7.33 7.37 11.0M
2022-12-01 7.45 7.58 7.39 7.49 18.9M
2022-11-30 7.39 7.45 7.16 7.45 27.1M
2022-11-29 7.51 7.54 7.34 7.39 11.2M
2022-11-28 7.50 7.53 7.39 7.51 17.2M
2022-11-25 7.69 7.69 7.45 7.53 12.3M
2022-11-24 7.52 7.72 7.48 7.69 8.4M
2022-11-23 7.56 7.60 7.27 7.42 21.8M
2022-11-22 7.72 8.05 7.63 7.67 35.7M
2022-11-21 7.72 8.08 7.50 7.75 72.4M
2022-11-18 6.40 6.63 6.18 6.35 24.4M
2022-11-17 6.52 6.54 6.31 6.46 17.7M
2022-11-16 6.84 6.88 6.55 6.62 12.8M
2022-11-14 7.04 7.14 6.96 6.98 10.7M
2022-11-11 6.81 7.04 6.69 6.98 16.9M
2022-11-10 7.03 7.06 6.73 6.84 14.4M
2022-11-09 7.12 7.23 7.03 7.09 8.4M
2022-11-08 7.07 7.22 7.01 7.12 6.7M
2022-11-07 7.25 7.28 7.09 7.09 12.0M
2022-11-04 7.25 7.45 7.22 7.28 13.8M
2022-11-03 7.17 7.23 7.07 7.16 17.5M
2022-11-01 7.06 7.39 6.99 7.30 44.3M
2022-10-31 6.46 6.75 6.42 6.70 18.8M
2022-10-28 6.55 6.66 6.50 6.61 11.9M
2022-10-27 6.33 6.66 6.33 6.58 16.4M
2022-10-26 6.43 6.43 6.30 6.33 15.8M
2022-10-25 6.51 6.61 6.47 6.47 15.7M
2022-10-24 6.22 6.56 6.21 6.51 26.6M
2022-10-21 6.11 6.26 6.09 6.23 13.3M
2022-10-20 6.09 6.15 6.07 6.08 14.4M
2022-10-19 5.91 6.09 5.90 6.02 17.8M
2022-10-18 5.84 5.91 5.80 5.88 11.7M
2022-10-17 5.67 5.83 5.63 5.80 9.8M
2022-10-14 5.72 5.73 5.60 5.63 14.4M
2022-10-13 5.92 5.93 5.71 5.72 21.7M
2022-10-11 6.02 6.03 5.91 5.92 12.3M
2022-10-10 5.98 6.06 5.94 6.04 8.3M
2022-10-07 6.08 6.11 5.92 5.95 10.8M
2022-10-06 6.05 6.08 6.00 6.03 10.1M
2022-10-05 6.09 6.09 6.00 6.02 9.5M
2022-10-04 6.25 6.26 6.03 6.06 22.4M
2022-10-03 6.11 6.21 6.05 6.20 24.4M
2022-09-30 5.82 5.99 5.78 5.96 26.6M
2022-09-29 5.79 5.86 5.73 5.83 15.9M
2022-09-28 5.82 5.85 5.77 5.82 13.7M
2022-09-27 6.01 6.01 5.78 5.78 14.3M
2022-09-26 6.16 6.16 5.95 5.97 11.9M
2022-09-23 6.19 6.30 6.14 6.19 9.7M
2022-09-22 6.13 6.29 6.08 6.24 11.0M
2022-09-21 6.14 6.15 6.06 6.08 14.7M
2022-09-20 6.13 6.18 6.05 6.12 10.0M
2022-09-19 6.05 6.14 6.00 6.12 8.1M
2022-09-16 6.02 6.10 5.98 6.10 16.4M
2022-09-15 6.13 6.13 5.99 6.02 10.2M
2022-09-14 6.17 6.17 6.08 6.11 7.9M
2022-09-13 6.25 6.27 6.12 6.16 10.0M
2022-09-12 6.27 6.32 6.25 6.28 5.9M
2022-09-09 6.28 6.28 6.22 6.23 6.3M
2022-09-08 6.36 6.36 6.19 6.23 9.8M
2022-09-06 6.38 6.41 6.27 6.30 7.5M
2022-09-05 6.40 6.44 6.36 6.42 4.3M
2022-09-02 6.56 6.58 6.48 6.49 8.2M
2022-09-01 6.48 6.56 6.41 6.54 14.2M
2022-08-31 6.45 6.51 6.39 6.42 7.9M
2022-08-30 6.48 6.51 6.41 6.41 4.6M
2022-08-29 6.47 6.51 6.43 6.47 4.2M
2022-08-26 6.51 6.55 6.46 6.47 5.1M
2022-08-25 6.59 6.64 6.48 6.48 4.6M
2022-08-24 6.58 6.65 6.55 6.58 5.0M
2022-08-23 6.60 6.68 6.56 6.58 5.7M
2022-08-22 6.52 6.64 6.48 6.56 5.5M
2022-08-19 6.53 6.61 6.46 6.55 7.4M
2022-08-18 6.66 6.70 6.55 6.55 4.7M
2022-08-17 6.36 6.71 6.36 6.66 12.1M
2022-08-16 6.44 6.45 6.35 6.37 5.7M
2022-08-15 6.48 6.57 6.42 6.44 8.3M
2022-08-12 6.58 6.65 6.48 6.52 6.5M
2022-08-11 6.60 6.67 6.53 6.53 9.5M
2022-08-10 6.63 6.68 6.54 6.60 11.7M
2022-08-09 6.65 6.73 6.61 6.73 5.1M
2022-08-08 6.66 6.69 6.57 6.64 6.3M
2022-08-05 6.52 6.69 6.51 6.65 11.1M
2022-08-04 6.37 6.53 6.36 6.51 5.9M
2022-08-03 6.38 6.38 6.30 6.36 5.1M
2022-08-02 6.36 6.45 6.31 6.38 4.7M
2022-08-01 6.45 6.45 6.27 6.35 10.3M
2022-07-29 6.38 6.48 6.31 6.44 7.5M
2022-07-28 6.35 6.43 6.33 6.39 6.6M
2022-07-27 6.34 6.38 6.26 6.34 8.9M
2022-07-26 6.48 6.52 6.26 6.31 7.9M
2022-07-25 6.38 6.48 6.38 6.46 5.7M
2022-07-22 6.33 6.39 6.27 6.36 5.5M
2022-07-21 6.30 6.36 6.23 6.31 7.3M
2022-07-20 6.27 6.36 6.25 6.31 6.0M
2022-07-19 6.32 6.34 6.27 6.29 4.8M
2022-07-18 6.39 6.44 6.26 6.28 5.1M
2022-07-15 6.29 6.40 6.23 6.37 7.0M
2022-07-14 6.24 6.31 6.20 6.28 5.5M
2022-07-13 6.33 6.38 6.26 6.26 6.5M
2022-07-12 6.33 6.41 6.30 6.36 6.1M
2022-07-11 6.28 6.36 6.25 6.30 6.0M
2022-07-08 6.28 6.37 6.26 6.31 6.8M
2022-07-07 6.26 6.31 6.23 6.25 9.0M
2022-07-06 6.24 6.26 6.16 6.24 8.2M
2022-07-05 6.31 6.34 6.18 6.26 8.5M
2022-07-04 6.43 6.44 6.32 6.33 5.3M
2022-07-01 6.29 6.51 6.26 6.43 11.2M
2022-06-30 6.26 6.37 6.19 6.29 10.8M
2022-06-29 6.47 6.49 6.28 6.31 8.8M
2022-06-28 6.53 6.57 6.37 6.44 7.2M
2022-06-27 6.39 6.57 6.33 6.48 7.8M
2022-06-24 6.37 6.42 6.27 6.38 7.5M
2022-06-23 6.51 6.52 6.33 6.34 14.5M
2022-06-22 6.36 6.50 6.33 6.48 8.9M
2022-06-21 6.49 6.52 6.34 6.34 7.7M
2022-06-20 6.46 6.50 6.37 6.46 4.5M
2022-06-17 6.39 6.45 6.33 6.45 11.3M
2022-06-15 6.40 6.52 6.38 6.47 11.7M
2022-06-14 6.37 6.47 6.29 6.36 9.1M
2022-06-13 6.32 6.42 6.27 6.35 13.5M
2022-06-10 6.46 6.48 6.36 6.40 10.4M
2022-06-09 6.50 6.61 6.46 6.49 9.2M
2022-06-08 6.52 6.58 6.48 6.50 7.0M
2022-06-07 6.65 6.67 6.50 6.54 8.1M
2022-06-06 6.71 6.74 6.60 6.64 5.3M
2022-06-03 6.84 6.86 6.70 6.70 7.6M
2022-06-02 6.81 6.88 6.72 6.83 6.1M
2022-06-01 6.79 6.80 6.69 6.75 10.4M
2022-05-31 6.69 6.82 6.65 6.79 11.3M
2022-05-30 6.84 6.89 6.63 6.63 5.9M
2022-05-27 6.94 6.95 6.79 6.83 16.2M
2022-05-26 7.05 7.06 6.93 6.97 9.1M
2022-05-25 7.10 7.16 7.02 7.04 9.3M
2022-05-24 7.00 7.14 7.00 7.11 7.9M
2022-05-23 6.92 7.06 6.91 7.00 9.2M
2022-05-20 6.79 6.92 6.77 6.88 9.8M
2022-05-19 6.69 6.79 6.63 6.73 7.8M
2022-05-18 6.68 6.80 6.63 6.65 15.4M
2022-05-17 6.60 6.71 6.56 6.67 9.6M
2022-05-16 6.49 6.60 6.49 6.54 6.3M
2022-05-13 6.38 6.56 6.33 6.49 8.4M
2022-05-12 6.13 6.39 6.11 6.36 11.9M
2022-05-11 6.19 6.25 6.11 6.16 12.8M
2022-05-10 6.26 6.28 6.16 6.19 12.5M
2022-05-09 6.12 6.25 6.07 6.21 8.5M
2022-05-06 6.16 6.25 6.12 6.16 10.3M
2022-05-05 6.16 6.22 6.06 6.17 11.7M
2022-05-04 6.27 6.27 6.07 6.22 18.8M
2022-05-03 6.26 6.38 6.25 6.29 11.5M
2022-05-02 6.24 6.39 6.19 6.25 17.2M
2022-04-29 6.57 6.67 6.36 6.38 17.0M
2022-04-28 6.61 6.62 6.49 6.53 8.1M
2022-04-27 6.51 6.65 6.50 6.59 10.8M
2022-04-26 6.46 6.60 6.45 6.49 16.1M
2022-04-25 6.39 6.51 6.36 6.46 16.7M
2022-04-22 6.23 6.44 6.23 6.40 16.6M
2022-04-20 6.32 6.36 6.21 6.30 9.7M
2022-04-19 6.48 6.48 6.26 6.30 10.7M
2022-04-18 6.50 6.57 6.44 6.45 6.9M
2022-04-14 6.44 6.51 6.40 6.50 9.0M
2022-04-13 6.42 6.58 6.40 6.48 14.7M
2022-04-12 6.42 6.49 6.37 6.39 13.8M
2022-04-11 6.37 6.44 6.33 6.35 6.2M
2022-04-08 6.47 6.49 6.38 6.41 9.8M
2022-04-07 6.48 6.56 6.45 6.45 8.1M
2022-04-06 6.45 6.53 6.39 6.50 10.5M
2022-04-05 6.50 6.54 6.42 6.45 8.7M
2022-04-04 6.57 6.65 6.48 6.50 7.9M
2022-04-01 6.54 6.60 6.50 6.56 16.2M
2022-03-31 6.47 6.57 6.42 6.51 10.0M
2022-03-30 6.37 6.50 6.29 6.46 9.2M
2022-03-29 6.36 6.39 6.24 6.35 14.1M
2022-03-28 6.54 6.54 6.27 6.29 17.3M
2022-03-25 6.59 6.60 6.47 6.51 13.3M
2022-03-24 6.56 6.65 6.54 6.54 12.4M
2022-03-23 6.63 6.71 6.48 6.52 20.4M
2022-03-22 6.61 6.79 6.60 6.75 22.6M
2022-03-21 6.44 6.58 6.41 6.56 14.3M
2022-03-18 6.29 6.42 6.29 6.40 19.9M
2022-03-17 6.22 6.34 6.17 6.30 10.5M
2022-03-16 6.19 6.22 6.11 6.19 14.3M
2022-03-15 6.19 6.22 6.13 6.17 8.9M
2022-03-14 6.28 6.37 6.09 6.20 13.6M
2022-03-11 6.25 6.35 6.19 6.23 11.6M
2022-03-10 6.18 6.25 6.10 6.21 13.2M
2022-03-09 6.07 6.27 6.04 6.23 12.4M
2022-03-08 6.03 6.13 5.95 6.04 13.7M
2022-03-07 6.13 6.15 6.02 6.03 10.8M
2022-03-04 6.12 6.22 6.11 6.16 8.1M
2022-03-03 6.61 6.70 6.58 6.62 8.0M
2022-03-02 6.44 6.72 6.44 6.61 19.3M
2022-02-25 6.55 6.63 6.41 6.45 19.9M
2022-02-24 6.67 6.71 6.48 6.58 13.2M
2022-02-23 6.68 6.92 6.67 6.81 10.7M
2022-02-22 6.67 6.74 6.63 6.69 10.0M
2022-02-21 6.75 6.76 6.63 6.63 4.9M
2022-02-18 6.78 6.81 6.70 6.72 9.6M
2022-02-17 6.78 6.83 6.64 6.75 12.1M
2022-02-16 6.95 6.96 6.76 6.77 8.9M
2022-02-15 6.83 6.99 6.81 6.91 11.4M
2022-02-14 6.83 6.85 6.70 6.80 9.5M
2022-02-11 6.85 6.91 6.76 6.77 10.6M
2022-02-10 6.81 6.88 6.79 6.84 13.7M
2022-02-09 6.73 6.82 6.72 6.78 8.1M
2022-02-08 6.71 6.77 6.68 6.72 7.5M
2022-02-07 6.75 6.80 6.65 6.71 7.8M
2022-02-04 6.75 6.82 6.68 6.73 11.2M
2022-02-03 6.62 6.78 6.62 6.75 8.4M
2022-02-02 6.70 6.78 6.60 6.61 8.9M
2022-02-01 6.68 6.75 6.65 6.69 12.8M
2022-01-31 6.62 6.75 6.59 6.68 9.6M
2022-01-28 6.48 6.65 6.48 6.62 10.8M
2022-01-27 6.44 6.57 6.43 6.53 13.7M
2022-01-26 6.47 6.54 6.40 6.40 16.7M
2022-01-25 6.24 6.47 6.23 6.45 13.8M
2022-01-24 6.24 6.35 6.22 6.26 14.5M
2022-01-21 6.20 6.29 6.14 6.23 15.5M
2022-01-20 6.07 6.22 6.07 6.20 11.5M
2022-01-19 5.95 6.15 5.95 6.04 12.2M
2022-01-18 5.94 6.00 5.92 5.92 7.9M
2022-01-17 5.92 6.03 5.91 5.95 7.5M
2022-01-14 5.82 5.92 5.80 5.90 7.0M
2022-01-13 5.76 5.90 5.74 5.80 14.3M
2022-01-12 5.70 5.80 5.66 5.76 10.9M
2022-01-11 5.69 5.73 5.64 5.71 12.6M
2022-01-10 5.68 5.75 5.60 5.70 13.6M
2022-01-07 5.68 5.75 5.63 5.68 10.9M
2022-01-06 5.84 5.85 5.68 5.69 13.9M
2022-01-05 5.94 5.95 5.83 5.84 10.5M
2022-01-04 6.02 6.03 5.90 5.92 11.0M
2022-01-03 5.97 6.02 5.82 5.98 23.8M