TipRanks
Go Ultimate55% OFF

Companhia Paranaense de Energia (CPLE3) Historical Prices

BR:CPLE3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202614.3714.4414.0414.3214.32-1.24%35,148,3011.65
Oct 29, 202614.8414.8414.3714.5014.50-1.29%24,746,0001.17
Oct 28, 202615.0215.1214.6114.6914.69-2.91%34,067,6991.64
Oct 27, 202615.1615.2814.8715.1315.13-12.75%47,636,0002.36
Oct 26, 202615.0415.8713.2015.1015.10-12.92%68,388,3053.54
Oct 23, 202617.4917.5517.2417.3417.34-0.80%14,274,2000.74
Oct 22, 202617.1817.4817.1617.4817.48+0.69%13,554,4000.70
Oct 21, 202617.6517.7617.1317.3617.36-1.64%14,568,3000.75
Oct 20, 202617.7717.8017.3917.6517.65+0.06%23,949,3011.25
Oct 19, 202617.7517.9217.4417.6417.64-0.34%14,092,6000.74
Oct 16, 202617.3717.7817.3317.7017.70+1.90%17,849,9000.94
Oct 15, 202617.1917.5117.0117.3717.37-0.46%26,461,1991.41
Oct 14, 202617.3317.5017.1217.4517.45-0.34%17,811,1000.95
Oct 13, 202617.4217.5617.2717.5117.51-0.79%33,207,3011.75
Oct 12, 202617.6517.8517.6117.6517.65+0.00%00.00
Oct 09, 202617.7617.8517.6117.6517.65+0.00%46,848,8012.51
Oct 08, 202617.4617.7217.4317.6517.65+1.09%29,856,9001.63
Oct 07, 202617.4517.5517.2617.4617.46+0.75%24,564,3011.35
Oct 06, 202617.3817.5617.1217.3317.33+0.46%38,036,8982.14
Oct 05, 202616.7018.0016.6917.2517.25+3.85%81,666,1004.88
Oct 02, 202616.6116.6716.0216.6116.61+3.23%21,614,0001.30
Oct 01, 202615.9316.1215.8316.0916.09+0.56%15,192,8000.92
Sep 30, 202616.0516.0715.8216.0016.00+1.59%19,301,4001.18
Sep 29, 202615.6215.8215.5515.7515.75+0.45%13,416,5000.82
Sep 28, 202615.5815.7815.5515.6815.68-0.63%8,536,6000.52
Sep 25, 202615.5715.8315.5315.7815.78+0.83%15,746,5000.95
Sep 24, 202615.8715.8715.5915.6515.65-0.89%12,827,2000.77
Sep 23, 202615.9916.1415.7315.7915.79-2.17%18,274,9001.10
Sep 22, 202616.0116.1815.9916.1416.14+0.25%15,003,2000.90
Sep 21, 202616.1016.2216.0216.1016.10+0.69%10,848,6000.65
Sep 18, 202616.0016.0515.9215.9915.99-0.74%24,469,0001.47
Sep 17, 202616.1616.1815.8116.1116.11+0.19%12,717,2000.76
Sep 16, 202615.8716.2015.8516.0816.08+0.88%18,357,8011.08
Sep 15, 202616.0016.0815.8815.9415.94+0.13%10,203,4000.58
Sep 14, 202615.6116.0015.5215.9215.92-0.25%19,836,5001.12
Sep 11, 202615.9616.2615.8615.9615.96-1.12%10,713,9000.60
Sep 10, 202615.8516.2615.8316.1416.14+1.00%19,270,5001.08
Sep 09, 202615.8315.9815.7115.9815.98-0.13%13,065,4000.74
Sep 08, 202616.0016.1215.8516.0016.00+0.95%25,188,1001.43
Sep 07, 202615.8515.8515.5915.8515.85+0.00%00.00
Sep 04, 202615.7015.8515.5915.8515.85+0.44%31,309,8011.77
Sep 03, 202615.7215.9115.7215.7815.78+1.15%18,470,9001.05
Sep 02, 202615.6015.7315.2915.6015.60+2.63%31,811,6991.81
Sep 01, 202615.0315.3714.8815.2015.20+1.67%30,256,2001.77
Aug 31, 202614.9514.9514.7214.9514.95+1.84%22,657,1001.33
Aug 28, 202614.6714.7414.4514.6814.68+0.75%15,530,1000.91
Aug 27, 202614.5014.6414.5014.5714.57-0.55%11,728,7000.68
Aug 26, 202614.6514.8014.5214.6514.65+0.00%13,277,1000.75
Aug 25, 202614.4014.7314.3314.6514.65+2.09%16,835,9000.94
Aug 24, 202613.9714.4513.9714.3514.35+1.41%14,383,0000.80