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
10:00 8.29 8.29 8.25 8.26 58.7K
10:05 8.25 8.29 8.24 8.29 31.5K
10:10 8.26 8.28 8.26 8.28 2.3K
10:15 8.28 8.31 8.26 8.30 34.3K
10:20 8.30 8.34 8.30 8.33 23.8K
10:25 8.34 8.34 8.31 8.33 35.4K
10:30 8.34 8.35 8.33 8.34 8.0K
10:35 8.35 8.35 8.32 8.32 30.2K
10:40 8.33 8.33 8.31 8.31 40.5K
10:45 8.33 8.33 8.32 8.32 0.3K
10:50 8.32 8.32 8.30 8.30 0.8K
10:55 8.32 8.32 8.31 8.31 9.4K
11:00 8.32 8.32 8.29 8.29 31.9K
11:05 8.29 8.31 8.29 8.30 18.2K
11:10 8.30 8.30 8.29 8.29 8.6K
11:20 8.27 8.29 8.27 8.28 4.1K
11:25 8.28 8.29 8.27 8.29 0.9K
11:30 8.28 8.29 8.27 8.29 1.6K
11:35 8.28 8.29 8.27 8.27 106.5K
11:40 8.27 8.28 8.27 8.28 21.7K
11:45 8.28 8.30 8.28 8.28 12.6K
11:50 8.29 8.30 8.27 8.28 16.8K
11:55 8.27 8.27 8.26 8.26 6.1K
12:00 8.26 8.28 8.26 8.26 1.7K
12:05 8.27 8.27 8.27 8.27 0.9K
12:10 8.29 8.31 8.29 8.31 102.2K
12:15 8.31 8.33 8.31 8.31 53.1K
12:20 8.32 8.32 8.30 8.31 30.5K
12:25 8.31 8.31 8.28 8.28 31.2K
12:30 8.29 8.30 8.28 8.28 20.4K
12:35 8.29 8.30 8.28 8.30 5.6K
12:40 8.30 8.30 8.29 8.29 1.6K
12:45 8.30 8.30 8.30 8.30 11.9K
12:50 8.30 8.31 8.29 8.29 13.0K
12:55 8.30 8.30 8.29 8.30 2.4K
13:00 8.30 8.30 8.28 8.30 7.0K
13:05 8.29 8.30 8.29 8.29 10.7K
13:10 8.30 8.30 8.29 8.30 21.4K
13:15 8.30 8.31 8.29 8.30 10.9K
13:20 8.30 8.31 8.30 8.30 0.6K
13:25 8.30 8.31 8.30 8.30 15.7K
13:30 8.31 8.31 8.30 8.30 0.7K
13:35 8.31 8.31 8.31 8.31 0.1K
13:40 8.31 8.32 8.30 8.30 11.5K
13:45 8.30 8.30 8.29 8.29 15.0K
13:50 8.29 8.30 8.29 8.29 0.9K
13:55 8.29 8.30 8.29 8.29 1.4K
14:00 8.30 8.30 8.29 8.30 0.4K
14:05 8.29 8.30 8.29 8.30 6.3K
14:10 8.29 8.29 8.27 8.27 72.2K
14:15 8.27 8.29 8.27 8.29 29.7K
14:20 8.28 8.29 8.28 8.28 18.1K
14:25 8.29 8.29 8.28 8.29 7.4K
14:30 8.29 8.29 8.28 8.28 59.5K
14:35 8.27 8.29 8.27 8.28 19.3K
14:40 8.28 8.29 8.27 8.29 8.3K
14:45 8.28 8.33 8.28 8.32 329.9K
14:50 8.33 8.34 8.32 8.33 105.6K
14:55 8.34 8.34 8.32 8.34 21.7K
15:00 8.32 8.34 8.32 8.32 1.3K
15:05 8.33 8.33 8.32 8.33 5.5K
15:10 8.31 8.34 8.31 8.34 67.9K
15:15 8.33 8.33 8.31 8.32 37.5K
15:20 8.33 8.33 8.31 8.32 9.2K
15:25 8.32 8.32 8.30 8.31 31.1K
15:30 8.31 8.32 8.30 8.31 8.0K
15:35 8.30 8.32 8.30 8.32 41.2K
15:40 8.32 8.32 8.31 8.31 5.9K
15:45 8.32 8.32 8.31 8.32 25.7K
15:50 8.32 8.33 8.31 8.32 2.5K
15:55 8.31 8.32 8.30 8.31 63.1K
16:00 8.30 8.31 8.30 8.31 14.6K
16:05 8.31 8.31 8.30 8.31 11.6K
16:10 8.31 8.31 8.30 8.31 3.8K
16:15 8.31 8.31 8.30 8.31 2.7K
16:20 8.30 8.30 8.29 8.30 79.0K
16:25 8.29 8.29 8.27 8.29 103.0K
16:30 8.29 8.29 8.28 8.29 34.8K
16:35 8.29 8.29 8.28 8.29 2.1K
16:40 8.28 8.30 8.28 8.30 127.5K
16:45 8.29 8.29 8.28 8.29 1.8K
16:50 8.29 8.29 8.27 8.28 18.0K
16:55 8.28 8.30 8.28 8.30 103.0K
17:00 8.30 8.30 8.29 8.30 1.5K
17:05 8.30 8.30 8.29 8.30 2.0K
17:10 8.29 8.31 8.29 8.30 53.2K
17:15 8.30 8.31 8.30 8.30 6.4K
17:20 8.30 8.31 8.30 8.30 29.0K
17:25 8.30 8.33 8.30 8.32 121.6K
17:30 8.32 8.34 8.32 8.32 22.3K
17:35 8.32 8.33 8.32 8.33 3.7K
17:40 8.32 8.33 8.32 8.32 53.6K
17:45 8.32 8.33 8.32 8.32 44.5K
17:50 8.32 8.33 8.32 8.32 44.3K
17:55 8.32 8.32 8.32 8.32 2,226.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available