COPEL ON

CPLE3
🏛️ brazil →
11.53
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 8.38 8.42 8.37 8.40 71.6K
10:10 8.42 8.44 8.42 8.43 20.4K
10:15 8.43 8.43 8.41 8.42 22.9K
10:20 8.41 8.43 8.41 8.43 4.9K
10:25 8.42 8.42 8.41 8.42 48.9K
10:30 8.42 8.43 8.39 8.39 62.6K
10:35 8.39 8.39 8.37 8.37 135.1K
10:40 8.37 8.42 8.37 8.40 43.7K
10:45 8.40 8.41 8.40 8.40 15.3K
10:50 8.40 8.40 8.40 8.40 14.0K
10:55 8.40 8.44 8.40 8.42 78.4K
11:00 8.42 8.43 8.42 8.43 15.6K
11:05 8.43 8.43 8.42 8.43 21.5K
11:10 8.43 8.43 8.40 8.41 25.4K
11:15 8.41 8.41 8.41 8.41 7.6K
11:20 8.41 8.41 8.40 8.40 32.1K
11:25 8.41 8.43 8.40 8.42 20.2K
11:30 8.42 8.42 8.41 8.41 37.4K
11:35 8.41 8.42 8.40 8.40 52.7K
11:40 8.40 8.44 8.40 8.43 7.8K
11:45 8.43 8.45 8.43 8.45 48.6K
11:50 8.45 8.47 8.45 8.45 40.6K
11:55 8.44 8.45 8.43 8.44 48.7K
12:00 8.44 8.45 8.43 8.44 21.6K
12:05 8.44 8.44 8.43 8.43 13.0K
12:10 8.43 8.43 8.41 8.41 50.0K
12:15 8.41 8.42 8.41 8.41 41.7K
12:20 8.41 8.42 8.40 8.41 23.8K
12:25 8.41 8.42 8.41 8.42 12.9K
12:30 8.42 8.42 8.41 8.42 31.0K
12:35 8.42 8.42 8.40 8.40 49.4K
12:40 8.40 8.41 8.40 8.41 27.2K
12:45 8.41 8.42 8.40 8.41 49.6K
12:50 8.41 8.43 8.41 8.43 16.1K
12:55 8.43 8.44 8.42 8.42 35.2K
13:00 8.43 8.45 8.42 8.43 42.5K
13:05 8.43 8.46 8.43 8.45 50.4K
13:10 8.45 8.45 8.45 8.45 18.7K
13:15 8.45 8.45 8.44 8.45 36.6K
13:20 8.44 8.46 8.44 8.46 38.7K
13:25 8.45 8.45 8.45 8.45 7.0K
13:30 8.46 8.46 8.44 8.45 53.9K
13:35 8.45 8.46 8.45 8.46 24.9K
13:40 8.45 8.45 8.44 8.44 17.1K
13:45 8.44 8.45 8.43 8.43 58.6K
13:50 8.43 8.44 8.43 8.44 38.1K
13:55 8.44 8.44 8.43 8.43 13.6K
14:00 8.43 8.45 8.43 8.45 65.7K
14:05 8.45 8.46 8.45 8.45 8.2K
14:10 8.45 8.47 8.45 8.45 13.5K
14:15 8.45 8.46 8.45 8.45 6.0K
14:20 8.45 8.46 8.45 8.45 9.8K
14:25 8.45 8.48 8.45 8.47 13.1K
14:30 8.47 8.48 8.47 8.47 6.0K
14:35 8.47 8.48 8.47 8.48 16.3K
14:40 8.48 8.50 8.47 8.50 38.0K
14:45 8.48 8.52 8.48 8.50 87.9K
14:50 8.51 8.52 8.50 8.51 6.3K
14:55 8.51 8.52 8.50 8.50 16.3K
15:00 8.51 8.52 8.50 8.50 141.5K
15:05 8.51 8.52 8.50 8.50 20.3K
15:10 8.50 8.52 8.50 8.51 11.4K
15:15 8.51 8.52 8.51 8.51 9.0K
15:20 8.51 8.52 8.50 8.50 67.3K
15:25 8.50 8.52 8.50 8.50 13.7K
15:30 8.50 8.52 8.50 8.51 6.2K
15:35 8.52 8.53 8.51 8.52 24.2K
15:40 8.52 8.53 8.52 8.52 83.0K
15:45 8.52 8.53 8.52 8.52 8.9K
15:50 8.52 8.53 8.52 8.52 9.7K
15:55 8.52 8.52 8.51 8.51 30.3K
16:00 8.51 8.52 8.51 8.52 41.8K
16:05 8.51 8.54 8.51 8.53 170.4K
16:10 8.53 8.54 8.52 8.52 36.3K
16:15 8.52 8.53 8.52 8.52 6.9K
16:20 8.52 8.52 8.52 8.52 22.4K
16:25 8.51 8.51 8.50 8.50 25.1K
16:30 8.50 8.50 8.50 8.50 6.1K
16:35 8.50 8.50 8.49 8.49 36.2K
16:40 8.49 8.50 8.49 8.49 49.4K
16:45 8.49 8.50 8.49 8.49 289.9K
16:50 8.50 8.51 8.50 8.50 41.4K
16:55 8.50 8.50 8.49 8.50 6.1K
17:00 8.50 8.51 8.50 8.50 14.0K
17:05 8.50 8.52 8.50 8.51 14.1K
17:10 8.51 8.52 8.50 8.50 25.5K
17:15 8.50 8.50 8.48 8.49 76.4K
17:20 8.49 8.51 8.49 8.49 35.4K
17:25 8.49 8.50 8.49 8.49 8.6K
17:30 8.49 8.50 8.49 8.50 9.7K
17:35 8.49 8.50 8.49 8.50 15.3K
17:40 8.49 8.50 8.47 8.48 145.9K
17:45 8.48 8.49 8.48 8.49 156.1K
17:50 8.48 8.51 8.48 8.51 20.9K
17:55 8.49 8.49 8.49 8.49 836.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available