CPLE6

COPEL PNB Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Cia Paranaense Energia Copel CPLE6 Bovespa Preference Share BRCPLEACNPB9 Cia Paranaense Energia Copel PNB
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.60 2.62% 62.75 61.11 62.64 61.73 61.15 18:45:01
more quote information »

CPLE6 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week60.7262.7558.6560.221,428,3602.033.34%
1 Month64.4268.1058.6563.091,065,521-1.67-2.59%
3 Months56.2068.1052.2659.921,617,3976.5511.65%
6 Months68.8578.7142.2161.781,376,047-6.10-8.86%
1 Year47.6078.7142.2159.221,134,09015.1531.83%
3 Years24.5878.7119.1041.06955,62438.17155.29%
5 Years34.9878.7117.3537.25847,28327.7779.39%

CPLE6 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 62.75 1.55 2.53% 61.73 62.75 61.11 1,017,700
Jul 03 2020 61.20 2.33 3.96% 58.89 61.30 58.89 767,700
Jul 02 2020 58.87 -2.36 -3.85% 61.86 61.95 58.65 2,963,300
Jul 01 2020 61.23 0.23 0.38% 61.78 62.29 60.86 1,648,200
Jun 30 2020 61.00 -0.40 -0.65% 61.01 61.80 60.71 1,163,500
Jun 29 2020 61.40 0.81 1.34% 60.72 61.80 60.48 599,100
Jun 26 2020 60.59 -1.31 -2.12% 62.01 62.20 60.40 769,300
Jun 25 2020 61.90 -0.26 -0.42% 61.81 63.00 61.66 688,200
Jun 24 2020 62.16 -1.44 -2.26% 63.62 63.95 61.55 892,000
Jun 23 2020 63.60 -1.52 -2.33% 65.90 66.05 63.09 1,201,500
Jun 22 2020 65.12 -0.84 -1.27% 66.00 66.78 64.65 474,700
Jun 19 2020 65.96 0.46 0.7% 66.10 66.93 65.60 1,292,400
Jun 18 2020 65.50 -0.50 -0.76% 65.12 66.79 65.12 671,300
Jun 17 2020 66.00 1.87 2.92% 64.88 67.20 64.63 751,000
Jun 16 2020 64.13 0.63 0.99% 64.99 65.33 63.75 1,305,700
Jun 15 2020 63.50 -0.85 -1.32% 63.43 64.08 62.13 643,900
Jun 12 2020 64.35 -0.65 -1.0% 63.36 65.23 63.06 893,300
Jun 10 2020 65.00 -1.81 -2.71% 67.42 67.62 64.85 1,140,900
Jun 09 2020 66.81 -1.00 -1.47% 66.89 68.02 66.00 1,288,500
Jun 08 2020 67.81 3.41 5.3% 64.42 68.10 64.42 1,090,400
See More Historical Prices »
Your Recent History
BOV
CPLE6
COPEL PNB
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200707 00:49:07