COPEL ON

CPLE3
🏛️ brazil →
11.48
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:10 8.20 8.20 8.17 8.20 118.8K
10:15 8.19 8.19 8.16 8.17 53.8K
10:20 8.17 8.17 8.14 8.14 25.4K
10:25 8.14 8.17 8.13 8.15 14.0K
10:30 8.14 8.18 8.14 8.18 5.3K
10:35 8.16 8.17 8.16 8.16 0.3K
10:40 8.17 8.19 8.17 8.17 3.8K
10:45 8.16 8.18 8.16 8.16 12.9K
10:50 8.17 8.17 8.15 8.16 2.4K
10:55 8.15 8.16 8.15 8.15 9.5K
11:00 8.15 8.19 8.15 8.19 11.3K
11:05 8.18 8.18 8.17 8.17 3.2K
11:10 8.17 8.18 8.16 8.18 11.4K
11:15 8.17 8.17 8.17 8.17 2.3K
11:20 8.17 8.18 8.16 8.16 18.1K
11:25 8.17 8.17 8.16 8.17 29.1K
11:30 8.15 8.17 8.15 8.16 160.5K
11:35 8.16 8.16 8.15 8.15 41.7K
11:40 8.16 8.16 8.14 8.15 38.0K
11:45 8.15 8.15 8.14 8.15 5.3K
11:50 8.15 8.16 8.14 8.14 43.4K
11:55 8.15 8.15 8.14 8.15 11.1K
12:00 8.15 8.16 8.14 8.15 9.2K
12:05 8.16 8.17 8.15 8.16 17.2K
12:10 8.17 8.17 8.14 8.15 36.6K
12:15 8.13 8.14 8.12 8.14 23.9K
12:20 8.14 8.15 8.13 8.13 5.8K
12:25 8.13 8.14 8.13 8.14 14.2K
12:30 8.12 8.15 8.12 8.15 22.8K
12:35 8.14 8.15 8.13 8.14 243.1K
12:40 8.16 8.16 8.13 8.13 41.4K
12:45 8.14 8.14 8.11 8.11 78.1K
12:50 8.11 8.13 8.11 8.13 20.0K
12:55 8.12 8.13 8.12 8.13 43.8K
13:00 8.12 8.13 8.11 8.13 41.3K
13:05 8.13 8.14 8.13 8.14 34.7K
13:10 8.14 8.14 8.14 8.14 3.2K
13:15 8.13 8.15 8.13 8.15 34.8K
13:20 8.14 8.15 8.14 8.15 8.9K
13:25 8.14 8.14 8.14 8.14 3.5K
13:30 8.14 8.16 8.14 8.16 64.0K
13:35 8.16 8.17 8.16 8.16 24.2K
13:40 8.17 8.18 8.16 8.16 74.9K
13:45 8.16 8.17 8.16 8.16 10.1K
13:50 8.15 8.17 8.15 8.15 85.0K
13:55 8.15 8.17 8.15 8.17 5.7K
14:00 8.16 8.16 8.16 8.16 12.7K
14:05 8.16 8.16 8.15 8.16 31.7K
14:10 8.15 8.15 8.15 8.15 4.8K
14:15 8.15 8.17 8.15 8.17 45.2K
14:20 8.16 8.17 8.16 8.17 36.3K
14:25 8.17 8.17 8.16 8.16 6.5K
14:30 8.16 8.16 8.15 8.15 22.6K
14:35 8.15 8.16 8.14 8.15 74.8K
14:40 8.14 8.15 8.14 8.15 7.4K
14:45 8.15 8.15 8.13 8.13 38.3K
14:50 8.13 8.14 8.12 8.13 48.1K
14:55 8.12 8.13 8.12 8.13 39.3K
15:00 8.12 8.13 8.12 8.12 31.5K
15:05 8.11 8.12 8.11 8.11 27.8K
15:10 8.12 8.12 8.11 8.11 5.6K
15:15 8.12 8.13 8.11 8.13 33.9K
15:20 8.12 8.12 8.11 8.11 21.9K
15:25 8.12 8.13 8.11 8.12 16.4K
15:30 8.13 8.13 8.11 8.11 80.1K
15:35 8.12 8.12 8.10 8.10 51.2K
15:40 8.10 8.12 8.10 8.10 80.2K
15:45 8.11 8.11 8.10 8.11 32.3K
15:50 8.11 8.11 8.09 8.10 88.8K
15:55 8.10 8.12 8.10 8.11 44.0K
16:00 8.11 8.12 8.10 8.11 66.9K
16:05 8.11 8.12 8.10 8.10 48.7K
16:10 8.10 8.11 8.09 8.09 29.3K
16:15 8.09 8.09 8.08 8.08 63.2K
16:20 8.08 8.08 8.08 8.08 27.0K
16:25 8.08 8.08 8.07 8.08 51.6K
16:30 8.08 8.08 8.07 8.07 47.0K
16:35 8.07 8.08 8.05 8.05 301.4K
16:40 8.05 8.05 8.04 8.05 108.3K
16:45 8.05 8.05 8.05 8.05 30.2K
16:50 8.05 8.06 8.05 8.05 29.7K
16:55 8.05 8.05 8.04 8.04 50.6K
17:00 8.06 8.06 8.04 8.04 168.9K
17:05 8.04 8.05 8.04 8.04 36.9K
17:10 8.04 8.05 8.04 8.04 27.4K
17:15 8.04 8.06 8.04 8.05 56.3K
17:20 8.05 8.07 8.05 8.06 60.5K
17:25 8.06 8.07 8.05 8.05 25.0K
17:30 8.05 8.06 8.05 8.06 88.4K
17:35 8.06 8.08 8.06 8.07 44.4K
17:40 8.07 8.09 8.07 8.08 132.3K
17:45 8.09 8.09 8.08 8.08 63.7K
17:50 8.08 8.09 8.08 8.09 61.4K
17:55 8.11 8.11 8.11 8.11 859.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available