Hot Features
프리미엄
Companhia Paranaense de Energia COPEL (ELPC)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 4.58265139116 | 6.11 | 6.4418 | 6.11 | 3816 | 6.34972943 | CS |
| 4 | 0.72 | 12.6984126984 | 5.67 | 6.4418 | 5.582 | 5314 | 6.04542767 | CS |
| 12 | 0.94 | 17.247706422 | 5.45 | 6.4418 | 5.04 | 4778 | 5.64433319 | CS |
| 26 | -0.6 | -8.58369098712 | 6.99 | 7.1 | 5.04 | 9399 | 6.0815065 | CS |
| 52 | -1.22 | -16.0315374507 | 7.61 | 7.74 | 5.04 | 24417 | 6.56726041 | CS |
| 156 | -1.21 | -15.9210526316 | 7.6 | 8.25 | 5.04 | 31424 | 6.85930082 | CS |
| 260 | -1.21 | -15.9210526316 | 7.6 | 8.25 | 5.04 | 31424 | 6.85930082 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 6.39 | -0.01 | -0.16 | 6.24 | 6.4 | 6.24 | 5644 |
| 1739922000 | 6.4 | -0.01 | -0.16 | 6.35 | 6.4418 | 6.35 | 2709 |
| 1739576400 | 6.41 | 0.16 | 2.56 | 6.35 | 6.44 | 6.35 | 2036 |
| 1739490000 | 6.25 | 0.05 | 0.81 | 6.11 | 6.25 | 6.11 | 4875 |
| 1739403600 | 6.2 | -0.01 | -0.16 | 6.11 | 6.2 | 6.11 | 21808 |
| 1739317200 | 6.2101 | 0.16 | 2.65 | 6.29 | 6.37 | 6.2101 | 2153 |
| 1739230800 | 6.05 | 0.04 | 0.67 | 5.95 | 6.0599999 | 5.65 | 3225 |
| 1738971600 | 6.01 | -0.11 | -1.80 | 6.08 | 6.1221 | 6.005 | 9838 |
| 1738885200 | 6.12 | 0.1 | 1.66 | 6.0199999 | 6.125 | 5.96 | 4784 |
| 1738798800 | 6.0199999 | -0.06 | -0.99 | 6.0199999 | 6.1165 | 6.0199999 | 3227 |
| 1738712400 | 6.08 | 0.15 | 2.53 | 5.94 | 6.08 | 5.94 | 1303 |
| 1738626000 | 5.93 | 0.05 | 0.85 | 5.89 | 5.9984 | 5.89 | 4107 |
| 1738366800 | 5.88 | -0.13 | -2.16 | 6.05 | 6.05 | 5.88 | 4514 |
| 1738280400 | 6.0098 | 0.19 | 3.26 | 5.76 | 6.01 | 5.76 | 3182 |
| 1738194000 | 5.8199 | 0.07 | 1.22 | 5.85 | 5.87 | 5.8099999 | 1154 |
| 1738107600 | 5.75 | 0.03 | 0.52 | 5.85 | 5.85 | 5.74 | 6017 |
| 1738021200 | 5.72 | 0.11 | 1.96 | 5.6 | 5.735 | 5.6 | 8460 |
| 1737762000 | 5.61 | -0.08 | -1.41 | 5.67 | 5.67 | 5.582 | 5006 |
| 1737675600 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1737589200 | 5.69 | 0.17 | 3.01 | 5.59 | 5.725 | 5.59 | 2381 |
| 1737502800 | 5.524 | 0.09 | 1.73 | 5.44 | 5.5397 | 5.44 | 2011 |
| 1737157200 | 5.4301 | 0.11 | 2.07 | 5.34 | 5.5 | 5.34 | 1587 |
| 1737070800 | 5.32 | -0.12 | -2.21 | 5.4 | 5.4 | 5.305 | 740 |
| 1736984400 | 5.44 | 0.19 | 3.65 | 5.37 | 5.44 | 5.3499 | 2391 |
| 1736898000 | 5.2484 | 0.05 | 0.93 | 5.2 | 5.26 | 5.19 | 3136 |
| 1736811600 | 5.2 | 0.04 | 0.78 | 5.04 | 5.23 | 5.04 | 7252 |
| 1736552400 | 5.16 | -0.14 | -2.55 | 5.1876 | 5.19 | 5.13 | 5268 |
| 1736379600 | 5.295 | -0.05 | -0.84 | 5.3099999 | 5.3099999 | 5.26 | 4341 |
| 1736293200 | 5.34 | 0.03 | 0.56 | 5.412 | 5.43 | 5.34 | 5823 |
| 1736206800 | 5.3099999 | 0.09 | 1.65 | 5.3099999 | 5.35 | 5.3099999 | 5392 |
| 1735947600 | 5.224 | -0.07 | -1.35 | 5.2699999 | 5.29 | 5.224 | 5391 |
| 1735861200 | 5.2955 | 0.08 | 1.56 | 5.19 | 5.2955 | 5.18 | 4904 |
| 1735688400 | 5.2144 | -0.11 | -2.15 | 5.25 | 5.58 | 5.2144 | 754 |
| 1735602000 | 5.329 | 0.02 | 0.36 | 5.29 | 5.33 | 5.28 | 6159 |
| 1735342800 | 5.3099999 | 0.01 | 0.19 | 5.345 | 5.355 | 5.3099999 | 10839 |
| 1735256400 | 5.3 | 0.1 | 1.92 | 5.21 | 5.32 | 5.21 | 6439 |
| 1735077840 | 5.2 | -0.02 | -0.38 | 5.18 | 5.22 | 5.18 | 2340 |
| 1734997200 | 5.22 | -0.24 | -4.40 | 5.37 | 5.37 | 5.19 | 4315 |
| 1734738000 | 5.46 | 0.14 | 2.63 | 5.3815 | 5.48 | 5.38 | 2529 |
| 1734651600 | 5.32 | 0.2 | 3.91 | 5.24 | 5.41 | 5.24 | 4470 |
| 1734565200 | 5.12 | -0.27 | -4.92 | 5.22 | 5.22 | 5.12 | 2440 |
| 1734478800 | 5.385 | 0.03 | 0.52 | 5.2699999 | 5.42 | 5.2699999 | 2699 |
| 1734392400 | 5.3569 | -0 | -0.06 | 5.37 | 5.37 | 5.34 | 1975 |
| 1734133200 | 5.36 | -0.11 | -2.01 | 5.43 | 5.49 | 5.36 | 3068 |
| 1734046800 | 5.47 | -0.24 | -4.20 | 5.585 | 5.585 | 5.45 | 10231 |
| 1733960400 | 5.71 | 0 | 0.00 | 5.67 | 5.87 | 5.525 | 10480 |
| 1733874000 | 5.71 | 0.11 | 1.96 | 5.66 | 5.71 | 5.6523 | 4812 |
| 1733787600 | 5.6 | 0.17 | 3.13 | 5.575 | 5.6 | 5.54 | 4170 |
| 1733528400 | 5.43 | -0.17 | -3.04 | 5.63 | 5.63 | 5.43 | 1983 |
| 1733442000 | 5.6 | -0.08 | -1.41 | 5.75 | 5.75 | 5.6 | 4941 |
| 1733355600 | 5.68 | 0.06 | 1.07 | 5.69 | 5.69 | 5.66 | 631 |
| 1733269200 | 5.6201 | 0.08 | 1.45 | 5.66 | 5.66 | 5.6201 | 2140 |
| 1733182800 | 5.54 | -0.18 | -3.08 | 5.665 | 5.68 | 5.54 | 6290 |
| 1732917840 | 5.716 | -0.13 | -2.29 | 5.57 | 5.78 | 5.57 | 3585 |
| 1732750800 | 5.85 | -0.34 | -5.49 | 6.1028 | 6.1028 | 5.85 | 6219 |
| 1732664400 | 6.19 | 0.34 | 5.81 | 6.17 | 6.23 | 5.84 | 12498 |
| 1732578000 | 5.85 | 0.18 | 3.17 | 5.745 | 5.87 | 5.74 | 23990 |
| 1732318800 | 5.67 | -0.11 | -1.90 | 5.67 | 5.71 | 5.642 | 4750 |
| 1732232400 | 5.78 | -0.2 | -3.26 | 5.7699999 | 5.79 | 5.7214 | 7532 |
| 1732146000 | 5.975 | -0.03 | -0.42 | 6.03 | 6.03 | 5.9301 | 979 |
