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
10:05 8.49 8.49 8.46 8.46 120.7K
10:10 8.46 8.46 8.45 8.45 11.6K
10:15 8.46 8.46 8.44 8.45 9.4K
10:20 8.44 8.46 8.43 8.43 15.8K
10:25 8.43 8.45 8.43 8.45 6.6K
10:30 8.45 8.45 8.42 8.43 4.9K
10:35 8.43 8.44 8.42 8.43 9.5K
10:40 8.43 8.44 8.42 8.42 8.9K
10:45 8.42 8.43 8.42 8.42 6.4K
10:50 8.42 8.43 8.42 8.42 4.8K
10:55 8.42 8.42 8.41 8.41 3.3K
11:00 8.41 8.42 8.40 8.40 12.6K
11:05 8.40 8.40 8.37 8.37 8.1K
11:10 8.37 8.37 8.36 8.36 18.5K
11:15 8.36 8.37 8.36 8.36 8.3K
11:20 8.37 8.37 8.34 8.34 24.0K
11:25 8.34 8.37 8.34 8.35 81.0K
11:30 8.34 8.38 8.32 8.34 1,050.2K
11:35 8.34 8.34 8.28 8.28 155.8K
11:40 8.28 8.29 8.26 8.26 28.3K
11:45 8.26 8.31 8.26 8.29 188.0K
11:50 8.28 8.30 8.28 8.28 111.8K
11:55 8.28 8.29 8.28 8.28 12.5K
12:00 8.28 8.29 8.26 8.26 18.2K
12:05 8.26 8.26 8.25 8.25 4.9K
12:10 8.25 8.25 8.25 8.25 14.5K
12:15 8.25 8.26 8.24 8.24 77.4K
12:20 8.23 8.24 8.22 8.23 70.5K
12:25 8.23 8.23 8.23 8.23 2.4K
12:30 8.23 8.25 8.23 8.24 26.3K
12:35 8.23 8.23 8.23 8.23 2.0K
12:40 8.23 8.24 8.22 8.22 58.1K
12:45 8.22 8.22 8.21 8.21 23.2K
12:50 8.21 8.24 8.21 8.23 28.2K
12:55 8.24 8.24 8.23 8.23 5.1K
13:00 8.23 8.24 8.22 8.23 16.3K
13:05 8.23 8.24 8.23 8.23 22.4K
13:10 8.23 8.24 8.22 8.23 58.7K
13:15 8.23 8.24 8.22 8.23 12.5K
13:20 8.23 8.25 8.22 8.24 98.6K
13:25 8.23 8.23 8.21 8.22 117.3K
13:30 8.21 8.23 8.21 8.22 14.6K
13:35 8.22 8.23 8.22 8.22 2.4K
13:40 8.22 8.23 8.21 8.22 31.9K
13:45 8.22 8.23 8.21 8.21 26.3K
13:50 8.21 8.22 8.21 8.22 37.0K
13:55 8.21 8.22 8.19 8.19 233.2K
14:00 8.19 8.20 8.18 8.19 16.4K
14:05 8.20 8.20 8.19 8.19 18.3K
14:10 8.21 8.22 8.20 8.22 444.2K
14:15 8.22 8.23 8.22 8.22 15.2K
14:20 8.22 8.23 8.21 8.21 32.9K
14:25 8.21 8.24 8.21 8.23 34.3K
14:30 8.23 8.25 8.23 8.25 39.4K
14:35 8.24 8.27 8.24 8.27 18.3K
14:40 8.26 8.28 8.26 8.27 20.5K
14:45 8.27 8.29 8.27 8.29 11.0K
14:50 8.29 8.30 8.29 8.29 2.7K
14:55 8.29 8.32 8.29 8.31 212.5K
15:00 8.32 8.32 8.31 8.31 29.1K
15:05 8.31 8.33 8.30 8.32 13.7K
15:10 8.32 8.33 8.31 8.32 9.0K
15:15 8.32 8.32 8.29 8.29 85.2K
15:20 8.29 8.29 8.28 8.29 3.4K
15:25 8.29 8.29 8.27 8.28 43.6K
15:30 8.28 8.29 8.27 8.28 23.8K
15:35 8.29 8.29 8.26 8.27 23.0K
15:40 8.27 8.28 8.26 8.27 13.0K
15:45 8.27 8.28 8.27 8.27 9.6K
15:50 8.27 8.28 8.27 8.27 14.4K
15:55 8.28 8.28 8.26 8.26 28.5K
16:00 8.27 8.28 8.25 8.26 35.5K
16:05 8.27 8.27 8.25 8.26 15.0K
16:10 8.27 8.27 8.24 8.24 40.9K
16:15 8.25 8.26 8.24 8.25 13.0K
16:20 8.26 8.26 8.24 8.25 25.2K
16:25 8.26 8.26 8.25 8.25 14.8K
16:30 8.26 8.26 8.23 8.23 70.8K
16:35 8.24 8.25 8.23 8.23 38.4K
16:40 8.25 8.25 8.23 8.23 10.4K
16:45 8.24 8.25 8.23 8.25 28.5K
16:50 8.25 8.25 8.23 8.25 15.5K
16:55 8.24 8.25 8.23 8.23 20.8K
17:00 8.24 8.26 8.24 8.26 24.3K
17:05 8.27 8.28 8.26 8.26 51.7K
17:10 8.27 8.28 8.26 8.26 31.0K
17:15 8.27 8.27 8.26 8.27 22.8K
17:20 8.27 8.27 8.26 8.26 31.4K
17:25 8.27 8.27 8.26 8.26 24.0K
17:30 8.26 8.26 8.24 8.25 156.0K
17:35 8.26 8.27 8.25 8.26 156.2K
17:40 8.26 8.29 8.26 8.29 84.1K
17:45 8.29 8.29 8.27 8.28 111.3K
17:50 8.29 8.30 8.27 8.28 76.2K
17:55 8.28 8.28 8.28 8.28 595.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available