Companhia Paranaense de Energia COPEL【ELPC】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.05	-0.42735042735	11.7	11.845	11.335	373241	11.6508823	CS
4	0.18	1.56931124673	11.47	11.96	10.56	360900	11.47256363	CS
12	-1.22	-9.47940947941	12.87	13.6969	10.56	351490	12.16735127	CS
26	2.28	24.332977588	9.37	13.6969	8.8744	339761	11.63192468	CS
52	3.3824	40.9115099908	8.2676	13.6969	7.32	172941	11.56757575	CS
156	4.05	53.2894736842	7.6	13.6969	5.04	85004	10.69870893	CS
260	4.05	53.2894736842	7.6	13.6969	5.04	85004	10.69870893	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783032000	11.61	0.07	0.61	11.7	11.7857	11.5423	237720
1782945600	11.54	-0.11	-0.94	11.44	11.58	11.335	753072
1782859200	11.65	-0.14	-1.19	11.54	11.73	11.505	240779
1782772800	11.79	0.02	0.17	11.77	11.84	11.67	255386
1782513600	11.77	0.08	0.68	11.67	11.845	11.63	300646
1782427200	11.69	0.12	1.04	11.7	11.8	11.595	316325
1782340800	11.57	-0.13	-1.11	11.59	11.61	11.44	306277
1782254400	11.7	0.07	0.60	11.44	11.7	11.41	406801
1782168000	11.63	0.31	2.74	11.39	11.645	11.325	481498
1781822400	11.32	0.06	0.53	11.2	11.34	11.14	649088
1781736000	11.26	-0.19	-1.66	11.59	11.67	11.17	717547
1781649600	11.45	-0.24	-2.05	11.7	11.7	11.435	236102
1781563200	11.69	0.08	0.69	11.92	11.96	11.605	201140
1781304000	11.61	0.22	1.93	11.52	11.63	11.45	344320
1781217600	11.39	0.35	3.17	11.14	11.49	11.08	400442
1781131200	11.04	-0.29	-2.56	11.12	11.25	10.975	324065
1781044800	11.33	0.18	1.61	11.3	11.36	11.19	201284
1780958400	11.15	-0.06	-0.54	11.14	11.19	11.02	255911
1780699200	11.21	-0.23	-2.01	11.25	11.33	11.16	284584
1780612800	11.44	0.08	0.70	11.47	11.75	10.56	181841
1780526400	11.36	-0.28	-2.41	11.4	11.49	11.205	180904
1780440000	11.64	0.13	1.13	11.57	11.72	11.495	256977
1780353600	11.51	0.11	0.96	11.46	11.53	11.37	340155
1780094400	11.4	-0.07	-0.61	11.33	11.485	11.2	465664
1780008000	11.47	-0.19	-1.63	11.54	11.73	11.46	236264
1779921600	11.66	-0.14	-1.19	11.8	11.93	11.58	304917
1779835200	11.8	0.07	0.60	11.79	11.83	11.58	294537
1779489600	11.73	-0.15	-1.26	11.83	11.85	11.665	232995
1779403200	11.88	-0.26	-2.14	11.88	12.01	11.725	247533
1779316800	12.14	0.42	3.58	11.85	12.185	11.83	888427
1779230400	11.72	-0.23	-1.92	11.54	11.735	11.48	1076940
1779144000	11.95	0.23	1.96	11.89	11.95	11.8	195290
1778884800	11.72	-0.28	-2.33	11.61	11.795	11.57	244215
1778798400	12	0.39	3.36	11.8	12.025	11.78	245156
1778712000	11.61	-0.67	-5.46	11.98	12.15	11.57	429906
1778625600	12.28	0.02	0.16	12.23	12.33	12.12	366531
1778539200	12.26	-0.34	-2.70	12.44	12.51	12.235	155905
1778280000	12.6	0.3	2.44	12.6	12.7	12.5	118536
1778193600	12.3	-0.45	-3.53	12.6	12.7	12.2801	143254
1778107200	12.75	-0.12	-0.93	12.77	12.86	12.57	188896
1778020800	12.87	0.18	1.42	12.82	13.02	12.72	121413
1777934400	12.69	0.05	0.40	12.76	12.915	12.63	254033
1777675200	12.64	-0.23	-1.79	12.7	12.82	12.42	107239
1777588800	12.87	0.4	3.21	12.705	12.94	12.54	231047
1777502400	12.47	-0.47	-3.63	12.77	12.77	12.36	941824
1777416000	12.94	-0.15	-1.15	12.84	12.94	12.6587	173567
1777329600	13.09	-0.17	-1.28	13.44	13.44	13.065	401058
1777070400	13.26	-0.19	-1.41	13.38	13.39	13.195	243780
1776984000	13.45	-0.02	-0.15	13.53	13.63	13.34	266690
1776897600	13.47	0.15	1.13	13.49	13.54	13.36	461432
1776811200	13.32	-0.25	-1.84	13.58	13.6969	13.29	409720
1776724800	13.57	0.24	1.80	13.49	13.65	13.43	486151
1776465600	13.33	-0.13	-0.97	13.65	13.65	13.23	596334
1776379200	13.46	0.11	0.82	13.46	13.5	13.31	307843
1776292800	13.35	-0.24	-1.77	13.59	13.59	13.3	819031
1776206400	13.59	0.16	1.19	13.5	13.635	13.42	262694
1776120000	13.43	0.09	0.67	13.26	13.46	13.16	183641
1775860800	13.34	0.2	1.52	13.37	13.41	13.18	245939
1775774400	13.14	0.35	2.74	12.87	13.15	12.85	402902
1775688000	12.79	0.51	4.15	12.86	12.86	12.62	395345
1775601600	12.28	-0.06	-0.49	12.25	12.29	12.1001	176084
1775515200	12.34	-0.04	-0.32	12.47	12.57	12.32	198374