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
10:00 8.31 8.33 8.28 8.29 32.6K
10:05 8.29 8.38 8.29 8.37 34.2K
10:10 8.38 8.40 8.38 8.40 11.3K
10:15 8.39 8.43 8.39 8.43 18.4K
10:20 8.44 8.44 8.44 8.44 9.3K
10:25 8.44 8.45 8.44 8.44 47.3K
10:30 8.44 8.44 8.42 8.42 27.1K
10:35 8.42 8.44 8.41 8.44 21.9K
10:40 8.44 8.47 8.44 8.47 10.7K
10:45 8.46 8.49 8.46 8.48 32.7K
10:50 8.46 8.48 8.45 8.48 29.3K
10:55 8.48 8.48 8.46 8.47 12.5K
11:00 8.47 8.49 8.46 8.49 14.7K
11:05 8.49 8.52 8.49 8.52 33.6K
11:10 8.52 8.53 8.51 8.53 5.2K
11:15 8.52 8.53 8.51 8.52 91.7K
11:20 8.53 8.54 8.51 8.51 11.9K
11:25 8.53 8.53 8.48 8.48 75.3K
11:30 8.48 8.49 8.44 8.47 218.0K
11:35 8.47 8.54 8.47 8.54 972.7K
11:40 8.54 8.55 8.50 8.50 158.5K
11:45 8.50 8.51 8.46 8.46 65.3K
11:50 8.45 8.47 8.44 8.44 55.6K
11:55 8.44 8.46 8.43 8.43 85.9K
12:00 8.45 8.47 8.43 8.44 35.8K
12:05 8.44 8.45 8.43 8.45 28.5K
12:10 8.45 8.47 8.44 8.45 11.7K
12:15 8.46 8.47 8.45 8.46 63.7K
12:20 8.46 8.47 8.45 8.45 23.2K
12:25 8.45 8.46 8.44 8.45 23.0K
12:30 8.45 8.46 8.45 8.45 16.2K
12:35 8.46 8.46 8.43 8.43 35.6K
12:40 8.43 8.44 8.42 8.43 20.7K
12:45 8.43 8.44 8.42 8.43 13.3K
12:50 8.43 8.44 8.43 8.43 12.0K
12:55 8.43 8.44 8.42 8.42 18.2K
13:00 8.44 8.44 8.42 8.42 26.8K
13:05 8.42 8.44 8.42 8.43 11.5K
13:10 8.43 8.45 8.42 8.42 33.0K
13:15 8.42 8.44 8.42 8.42 14.0K
13:20 8.42 8.44 8.42 8.42 10.3K
13:25 8.42 8.44 8.42 8.42 39.9K
13:30 8.42 8.44 8.42 8.42 16.2K
13:35 8.43 8.45 8.42 8.43 29.7K
13:40 8.43 8.44 8.43 8.43 22.2K
13:45 8.45 8.45 8.43 8.43 14.6K
13:50 8.43 8.44 8.43 8.43 16.5K
13:55 8.43 8.46 8.43 8.45 36.0K
14:00 8.45 8.45 8.44 8.44 36.6K
14:05 8.44 8.45 8.42 8.43 42.3K
14:10 8.43 8.44 8.42 8.43 24.2K
14:15 8.43 8.45 8.43 8.45 53.9K
14:20 8.47 8.47 8.45 8.45 37.2K
14:25 8.45 8.47 8.45 8.45 37.7K
14:30 8.45 8.46 8.44 8.45 81.2K
14:35 8.44 8.46 8.44 8.45 49.9K
14:40 8.45 8.45 8.43 8.43 32.7K
14:45 8.45 8.45 8.42 8.42 35.4K
14:50 8.42 8.44 8.42 8.43 50.5K
14:55 8.42 8.44 8.42 8.42 25.7K
15:00 8.42 8.44 8.42 8.44 152.4K
15:05 8.44 8.46 8.44 8.44 49.9K
15:10 8.44 8.45 8.44 8.44 23.1K
15:15 8.44 8.45 8.43 8.44 22.5K
15:20 8.44 8.45 8.44 8.44 23.5K
15:25 8.44 8.45 8.43 8.43 22.7K
15:30 8.45 8.45 8.44 8.44 45.5K
15:35 8.44 8.44 8.42 8.43 48.7K
15:40 8.43 8.45 8.43 8.44 44.2K
15:45 8.45 8.45 8.44 8.44 23.4K
15:50 8.46 8.46 8.43 8.43 34.6K
15:55 8.43 8.45 8.43 8.43 32.1K
16:00 8.43 8.44 8.41 8.43 366.1K
16:05 8.44 8.45 8.42 8.43 103.1K
16:10 8.44 8.45 8.43 8.44 29.5K
16:15 8.45 8.46 8.43 8.46 181.3K
16:20 8.45 8.46 8.45 8.45 28.4K
16:25 8.45 8.47 8.45 8.45 37.6K
16:30 8.46 8.47 8.45 8.46 30.8K
16:35 8.46 8.50 8.46 8.49 104.4K
16:40 8.49 8.51 8.49 8.50 115.0K
16:45 8.50 8.51 8.50 8.50 32.7K
16:50 8.50 8.53 8.50 8.51 147.8K
16:55 8.51 8.52 8.49 8.49 55.1K
17:00 8.49 8.51 8.49 8.50 39.7K
17:05 8.50 8.51 8.49 8.50 153.4K
17:10 8.50 8.51 8.50 8.50 27.7K
17:15 8.50 8.52 8.50 8.51 69.0K
17:20 8.51 8.52 8.51 8.51 35.8K
17:25 8.52 8.52 8.50 8.50 72.1K
17:30 8.50 8.51 8.49 8.50 90.1K
17:35 8.50 8.54 8.50 8.52 122.3K
17:40 8.52 8.54 8.52 8.52 94.1K
17:45 8.53 8.53 8.52 8.53 48.5K
17:50 8.53 8.54 8.52 8.52 62.7K
17:55 8.52 8.52 8.52 8.52 908.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available