Hot Features
프리미엄
Cia Paranaense Energia Copel (CPLE3F)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726867800 | 9.41 | -0.14 | -1.47 | 9.65 | 9.65 | 9.3699999 | 8719 |
| 1726781400 | 9.55 | -0.15 | -1.55 | 9.71 | 9.72 | 9.55 | 7845 |
| 1726695000 | 9.7 | 0 | 0.00 | 9.69 | 9.75 | 9.59 | 10460 |
| 1726608600 | 9.7 | 0.03 | 0.31 | 9.77 | 9.77 | 9.58 | 8471 |
| 1726522200 | 9.67 | -0.13 | -1.33 | 9.7899999 | 9.83 | 9.6 | 11969 |
| 1726263000 | 9.8 | 0.17 | 1.77 | 9.6199999 | 9.8 | 9.43 | 8302 |
| 1726176540 | 9.63 | -0.07 | -0.72 | 9.75 | 9.7899999 | 9.47 | 10595 |
| 1726090140 | 9.7 | 0.07 | 0.73 | 9.68 | 9.73 | 9.57 | 7418 |
| 1726003740 | 9.63 | -0.01 | -0.10 | 9.64 | 9.75 | 9.58 | 9179 |
| 1725917400 | 9.64 | -0.01 | -0.10 | 9.66 | 9.7 | 9.56 | 9939 |
| 1725658200 | 9.65 | -0.15 | -1.53 | 9.8 | 9.86 | 9.61 | 8737 |
| 1725571800 | 9.8 | 0.06 | 0.62 | 9.7899999 | 9.8 | 9.59 | 9404 |
| 1725485400 | 9.74 | 0.23 | 2.42 | 9.51 | 9.77 | 9.5 | 13831 |
| 1725399000 | 9.51 | 0.01 | 0.11 | 9.5 | 9.6 | 9.44 | 10674 |
| 1725312600 | 9.5 | 0.06 | 0.64 | 9.43 | 9.5 | 9.24 | 11575 |
| 1725053400 | 9.44 | -0.01 | -0.11 | 9.45 | 9.48 | 9.22 | 10470 |
| 1724967000 | 9.45 | -0.02 | -0.21 | 9.57 | 9.57 | 9.25 | 8111 |
| 1724880600 | 9.47 | 0.03 | 0.32 | 9.44 | 9.52 | 9.2899999 | 8372 |
| 1724794140 | 9.44 | -0.07 | -0.74 | 9.6 | 9.63 | 9.4 | 6760 |
| 1724707740 | 9.51 | -0.19 | -1.96 | 9.6199999 | 9.66 | 9.46 | 8618 |
| 1724448600 | 9.7 | 0.22 | 2.32 | 9.58 | 9.7 | 9.5 | 7700 |
| 1724362140 | 9.48 | -0.09 | -0.94 | 9.55 | 9.66 | 9.48 | 8393 |
| 1724275740 | 9.57 | -0.01 | -0.10 | 9.58 | 9.63 | 9.49 | 9744 |
| 1724189340 | 9.58 | 0.11 | 1.16 | 9.55 | 9.59 | 9.45 | 10072 |
| 1724102940 | 9.47 | 0.02 | 0.21 | 9.45 | 9.59 | 9.4 | 10840 |
| 1723843800 | 9.45 | 0 | 0.00 | 9.46 | 9.51 | 9.36 | 8570 |
| 1723757340 | 9.45 | -0.08 | -0.84 | 9.51 | 9.5399999 | 9.36 | 10611 |
| 1723671000 | 9.53 | 0.28 | 3.03 | 9.36 | 9.57 | 9.36 | 10603 |
| 1723584600 | 9.25 | -0.02 | -0.22 | 9.3 | 9.46 | 9.2 | 10216 |
| 1723498200 | 9.27 | 0.03 | 0.32 | 9.3 | 9.33 | 9.2 | 11482 |
| 1723239000 | 9.24 | 0.14 | 1.54 | 9.15 | 9.3 | 9.08 | 9977 |
| 1723152600 | 9.1 | -0.01 | -0.11 | 9.2 | 9.21 | 9.03 | 8196 |
| 1723066200 | 9.11 | 0.04 | 0.44 | 9.07 | 9.23 | 8.96 | 9519 |
| 1722979740 | 9.07 | 0.07 | 0.78 | 9 | 9.19 | 8.99 | 10410 |
| 1722893400 | 9 | 0.09 | 1.01 | 8.9 | 9.01 | 8.75 | 13269 |
| 1722634200 | 8.91 | -0.17 | -1.87 | 9.08 | 9.23 | 8.91 | 9182 |
| 1722547800 | 9.08 | 0.15 | 1.68 | 8.98 | 9.15 | 8.95 | 8963 |
| 1722461400 | 8.93 | -0.06 | -0.67 | 8.97 | 9.1 | 8.9 | 7470 |
| 1722374940 | 8.99 | 0.06 | 0.67 | 8.8699999 | 9.06 | 8.85 | 7796 |
| 1722288600 | 8.93 | -0.09 | -1.00 | 9.05 | 9.09 | 8.92 | 9237 |
| 1722029400 | 9.02 | 0.12 | 1.35 | 8.9 | 9.1 | 8.8 | 8153 |
| 1721943000 | 8.9 | -0.08 | -0.89 | 8.95 | 8.98 | 8.85 | 6582 |
| 1721856600 | 8.98 | -0.01 | -0.11 | 9.01 | 9.06 | 8.85 | 8064 |
| 1721770140 | 8.99 | -0.15 | -1.64 | 9.13 | 9.15 | 8.99 | 7262 |
| 1721683800 | 9.14 | 0.2 | 2.24 | 8.88 | 9.15 | 8.88 | 10390 |
| 1721424600 | 8.94 | -0.04 | -0.45 | 8.98 | 9.01 | 8.86 | 7486 |
| 1721338200 | 8.98 | -0.14 | -1.54 | 9.07 | 9.13 | 8.93 | 6381 |
| 1721251800 | 9.1199999 | -0.02 | -0.22 | 9.14 | 9.18 | 9.05 | 9230 |
| 1721165340 | 9.14 | 0.13 | 1.44 | 9.01 | 9.16 | 8.9 | 12838 |
| 1721079000 | 9.01 | -0.05 | -0.55 | 9.08 | 9.09 | 8.95 | 10986 |
| 1720819800 | 9.06 | -0.01 | -0.11 | 9.07 | 9.13 | 9 | 9033 |
| 1720733400 | 9.07 | 0.17 | 1.91 | 8.91 | 9.09 | 8.9 | 10867 |
| 1720647000 | 8.9 | 0.02 | 0.23 | 8.9 | 8.99 | 8.83 | 9602 |
| 1720560540 | 8.88 | 0.13 | 1.49 | 8.75 | 8.9 | 8.71 | 7995 |
| 1720474200 | 8.75 | 0.07 | 0.81 | 8.69 | 8.82 | 8.6199999 | 13085 |
| 1720215000 | 8.68 | 0.08 | 0.93 | 8.6199999 | 8.73 | 8.57 | 13110 |
| 1720128540 | 8.6 | 0.14 | 1.65 | 8.44 | 8.65 | 8.44 | 9232 |
| 1720042200 | 8.46 | 0.14 | 1.68 | 8.32 | 8.51 | 8.3 | 8400 |
| 1719955800 | 8.32 | 0.02 | 0.24 | 8.31 | 8.4 | 8.24 | 11005 |
| 1719869400 | 8.3 | 0.02 | 0.24 | 8.2899999 | 8.3699999 | 8.22 | 13244 |
| 1719610200 | 8.28 | -0.11 | -1.31 | 8.41 | 8.42 | 8.22 | 18518 |
| 1719523800 | 8.39 | 0.17 | 2.07 | 8.24 | 8.41 | 8.17 | 9821 |
| 1719437400 | 8.22 | 0.04 | 0.49 | 8.18 | 8.25 | 8.02 | 9419 |
| 1719351000 | 8.18 | -0.1 | -1.21 | 8.27 | 8.27 | 8.13 | 7933 |
| 1719264600 | 8.28 | 0.23 | 2.86 | 8.2 | 8.35 | 8.17 | 13760 |
