Copel Historical Data - CPLE6

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
Copel PNB CPLE6 Bovespa Preference Share BRCPLEACNPB9 Cia Paranaense De Energia - Copel PNB
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.66 1.27% 52.80 53.33 51.84 52.30 52.14 18:45:00
more quote information »

CPLE6 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week49.8853.3349.3751.24743,8002.925.85%
1 Month51.2653.3348.5450.11751,7851.543.0%
3 Months47.1754.5047.0550.57779,6525.6311.94%
6 Months38.0854.5037.4748.16823,55014.7238.66%
1 Year24.9554.5024.3640.20911,96927.85111.62%
3 Years36.7154.5019.1031.24811,43516.0943.83%
5 Years31.7854.5017.3531.01745,33221.0266.14%

CPLE6 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 52.89 0.25 0.47% 52.30 53.33 51.84 1,320,800
Oct 21 2019 52.64 0.94 1.82% 51.68 52.64 51.08 439,000
Oct 18 2019 51.70 0.20 0.39% 51.36 51.92 50.96 840,200
Oct 17 2019 51.50 0.45 0.88% 51.27 52.30 51.27 990,100
Oct 16 2019 51.05 1.15 2.3% 49.95 51.05 49.37 586,100
Oct 15 2019 49.90 0.08 0.16% 49.88 51.03 49.61 863,600
Oct 14 2019 49.82 -0.28 -0.56% 50.29 50.66 49.82 546,400
Oct 11 2019 50.10 0.60 1.21% 50.00 50.83 49.73 1,172,900
Oct 10 2019 49.50 -0.65 -1.3% 50.26 50.43 49.50 1,446,200
Oct 09 2019 50.15 0.55 1.11% 49.81 50.72 49.75 388,900
Oct 08 2019 49.60 0.59 1.2% 49.29 50.10 49.08 700,700
Oct 07 2019 49.01 -1.47 -2.91% 50.30 50.78 49.01 901,500
Oct 04 2019 50.48 0.62 1.24% 49.84 50.52 49.18 440,500
Oct 03 2019 49.86 0.69 1.4% 49.42 49.93 48.66 508,300
Oct 02 2019 49.17 -0.36 -0.73% 49.38 49.38 48.54 850,300
Oct 01 2019 49.53 -0.47 -0.94% 49.76 49.97 48.70 1,106,500
Sep 30 2019 50.00 0.96 1.96% 49.10 50.35 49.10 562,600
Sep 27 2019 49.04 -1.03 -2.06% 50.10 50.32 49.00 647,300
Sep 26 2019 50.07 -0.13 -0.26% 50.25 50.61 49.35 733,800
Sep 25 2019 50.20 -0.32 -0.63% 50.55 50.56 49.52 509,600
Sep 24 2019 50.52 -0.52 -1.02% 51.26 51.40 50.52 801,200
Sep 23 2019 51.04 -0.96 -1.85% 51.98 51.98 50.81 527,400
See More Historical Prices »
Your Recent History
BOV
CPLE6
Copel
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:20191023 00:00:38