Hot Features
프리미엄
Cia Paranaense Energia Copel (CPLE6F)
BOV
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1732656600 | 10.13 | 0.39 | 4.00 | 9.65 | 10.27 | 9.65 | 49969 |
| 1732570140 | 9.74 | 0.42 | 4.51 | 9.34 | 9.74 | 9.32 | 33985 |
| 1732310940 | 9.32 | 0 | 0.00 | 9.34 | 9.42 | 9.25 | 29248 |
| 1732224600 | 9.32 | -0.13 | -1.38 | 9.55 | 9.57 | 9.32 | 31500 |
| 1732051800 | 9.45 | -0.02 | -0.21 | 9.55 | 9.61 | 9.45 | 29149 |
| 1731965340 | 9.47 | -0.13 | -1.35 | 9.53 | 9.59 | 9.43 | 33091 |
| 1731619800 | 9.6 | 0.25 | 2.67 | 9.4 | 9.65 | 9.2899999 | 26927 |
| 1731533400 | 9.35 | 0.02 | 0.21 | 9.36 | 9.42 | 9.25 | 28184 |
| 1731446940 | 9.33 | -0.07 | -0.74 | 9.47 | 9.48 | 9.33 | 28316 |
| 1731360540 | 9.4 | -0.08 | -0.84 | 9.39 | 9.5 | 9.33 | 32683 |
| 1731101400 | 9.48 | 0.03 | 0.32 | 9.43 | 9.53 | 9.33 | 30255 |
| 1731014940 | 9.45 | -0.11 | -1.15 | 9.65 | 9.77 | 9.44 | 32313 |
| 1730928600 | 9.56 | 0 | 0.00 | 9.5399999 | 9.8 | 9.43 | 32466 |
| 1730842200 | 9.56 | -0.2 | -2.05 | 9.76 | 9.7899999 | 9.56 | 29237 |
| 1730755800 | 9.76 | 0.2 | 2.09 | 9.55 | 9.77 | 9.55 | 31983 |
| 1730496600 | 9.56 | -0.23 | -2.35 | 9.81 | 9.81 | 9.51 | 36599 |
| 1730410200 | 9.7899999 | -0.01 | -0.10 | 9.85 | 9.91 | 9.78 | 20344 |
| 1730323800 | 9.8 | -0.12 | -1.21 | 9.7899999 | 9.94 | 9.77 | 21346 |
| 1730237340 | 9.92 | 0.14 | 1.43 | 9.77 | 9.95 | 9.71 | 25406 |
| 1730151000 | 9.78 | 0.06 | 0.62 | 9.71 | 9.86 | 9.69 | 26718 |
| 1729891800 | 9.72 | -0.05 | -0.51 | 9.73 | 9.8 | 9.7 | 22352 |
| 1729805400 | 9.77 | -0.1 | -1.01 | 9.78 | 9.84 | 9.66 | 24393 |
| 1729719000 | 9.8699999 | 0 | 0.00 | 9.89 | 9.9 | 9.71 | 26962 |
| 1729632600 | 9.8699999 | -0.08 | -0.80 | 9.95 | 9.97 | 9.8 | 25934 |
| 1729546140 | 9.95 | 0.1 | 1.02 | 9.85 | 9.99 | 9.84 | 26366 |
| 1729287000 | 9.85 | -0.06 | -0.61 | 9.93 | 10 | 9.77 | 31946 |
| 1729200540 | 9.91 | -0.14 | -1.39 | 10.08 | 10.1 | 9.9 | 26145 |
| 1729114140 | 10.05 | -0.03 | -0.30 | 10.11 | 10.13 | 10.01 | 29916 |
| 1729027740 | 10.08 | -0.05 | -0.49 | 10.09 | 10.19 | 10.05 | 29402 |
| 1728941340 | 10.13 | 0.13 | 1.30 | 10 | 10.15 | 9.97 | 29219 |
| 1728682200 | 10 | -0.1 | -0.99 | 10.05 | 10.08 | 9.93 | 24811 |
| 1728595740 | 10.1 | 0 | 0.00 | 10.11 | 10.15 | 10.05 | 25029 |
| 1728509400 | 10.1 | -0.11 | -1.08 | 10.2 | 10.2 | 10 | 27415 |
| 1728422940 | 10.21 | 0.15 | 1.49 | 10.07 | 10.24 | 9.98 | 31623 |
| 1728336600 | 10.06 | 0.09 | 0.90 | 10.02 | 10.14 | 10.01 | 29332 |
| 1728077400 | 9.97 | 0.01 | 0.10 | 9.96 | 10.04 | 9.8699999 | 28878 |
| 1727991000 | 9.96 | -0.18 | -1.78 | 10.11 | 10.12 | 9.88 | 33614 |
| 1727904540 | 10.14 | 0.05 | 0.50 | 10.06 | 10.21 | 10.01 | 29374 |
| 1727818200 | 10.09 | -0.12 | -1.18 | 10.11 | 10.17 | 9.96 | 32943 |
| 1727731800 | 10.21 | 0.02 | 0.20 | 10.23 | 10.26 | 10.12 | 25371 |
| 1727472600 | 10.19 | -0.15 | -1.45 | 10.3 | 10.38 | 10.16 | 32446 |
| 1727386140 | 10.34 | 0.19 | 1.87 | 10.18 | 10.34 | 10.15 | 25715 |
| 1727299740 | 10.15 | -0.17 | -1.65 | 10.32 | 10.39 | 10.12 | 28315 |
| 1727213400 | 10.32 | -0.01 | -0.10 | 10.35 | 10.42 | 10.23 | 30820 |
| 1727127000 | 10.33 | -0.15 | -1.43 | 10.41 | 10.51 | 10.31 | 30834 |
| 1726867800 | 10.48 | -0.19 | -1.78 | 10.74 | 10.74 | 10.4 | 31147 |
| 1726781400 | 10.67 | -0.09 | -0.84 | 10.77 | 10.81 | 10.61 | 24124 |
| 1726695000 | 10.76 | -0.04 | -0.37 | 10.77 | 10.84 | 10.68 | 26325 |
| 1726608600 | 10.8 | -0.02 | -0.18 | 10.82 | 10.82 | 10.7 | 23648 |
| 1726522200 | 10.82 | -0.01 | -0.09 | 10.88 | 10.92 | 10.76 | 30201 |
| 1726263000 | 10.83 | 0.13 | 1.21 | 10.7 | 10.9 | 10.7 | 27603 |
| 1726176540 | 10.7 | -0.04 | -0.37 | 10.74 | 10.76 | 10.6 | 30158 |
| 1726090140 | 10.74 | -0.09 | -0.83 | 10.83 | 10.87 | 10.71 | 26768 |
| 1726003740 | 10.83 | 0.04 | 0.37 | 10.82 | 10.89 | 10.7 | 28855 |
| 1725917400 | 10.79 | -0.03 | -0.28 | 10.8 | 10.87 | 10.76 | 29200 |
| 1725658200 | 10.82 | -0.09 | -0.82 | 10.92 | 11.03 | 10.72 | 31113 |
| 1725571800 | 10.91 | 0.03 | 0.28 | 10.89 | 10.94 | 10.7 | 34395 |
| 1725485400 | 10.88 | 0.3 | 2.84 | 10.64 | 10.96 | 10.58 | 38628 |
| 1725399000 | 10.58 | -0.02 | -0.19 | 10.58 | 10.65 | 10.47 | 30934 |
| 1725312600 | 10.6 | 0.2 | 1.92 | 10.41 | 10.6 | 10.3 | 36565 |
| 1725053400 | 10.4 | -0.02 | -0.19 | 10.45 | 10.55 | 10.26 | 33143 |
| 1724967000 | 10.42 | -0.11 | -1.04 | 10.52 | 10.53 | 10.27 | 26993 |
| 1724880600 | 10.53 | 0.05 | 0.48 | 10.46 | 10.59 | 10.4 | 24277 |
| 1724794140 | 10.48 | -0.1 | -0.95 | 10.58 | 10.58 | 10.41 | 27713 |
