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 8.52 8.53 8.47 8.53 32.2K
10:05 8.53 8.53 8.50 8.51 15.3K
10:10 8.53 8.55 8.53 8.55 5.0K
10:15 8.53 8.53 8.51 8.51 20.4K
10:20 8.50 8.51 8.49 8.51 11.1K
10:25 8.51 8.55 8.50 8.55 311.0K
10:30 8.54 8.56 8.54 8.55 12.2K
10:35 8.55 8.58 8.55 8.58 9.4K
10:40 8.57 8.57 8.55 8.55 74.9K
10:45 8.55 8.55 8.55 8.55 10.6K
10:50 8.56 8.56 8.54 8.54 32.7K
10:55 8.54 8.57 8.54 8.57 36.6K
11:00 8.58 8.58 8.57 8.57 43.3K
11:05 8.58 8.58 8.57 8.58 8.7K
11:10 8.58 8.58 8.57 8.58 10.9K
11:15 8.58 8.58 8.57 8.58 13.4K
11:20 8.57 8.58 8.56 8.58 244.3K
11:25 8.57 8.57 8.55 8.56 26.3K
11:30 8.56 8.57 8.55 8.57 60.6K
11:35 8.58 8.58 8.57 8.58 40.1K
11:40 8.58 8.58 8.57 8.58 14.7K
11:45 8.57 8.58 8.57 8.58 35.0K
11:50 8.58 8.58 8.56 8.58 31.5K
11:55 8.57 8.57 8.56 8.57 18.6K
12:00 8.57 8.58 8.56 8.57 47.2K
12:05 8.57 8.57 8.55 8.55 13.4K
12:10 8.57 8.57 8.55 8.56 24.1K
12:15 8.56 8.58 8.56 8.58 13.5K
12:20 8.58 8.58 8.58 8.58 21.2K
12:25 8.58 8.58 8.57 8.58 17.7K
12:30 8.58 8.58 8.56 8.58 30.6K
12:35 8.58 8.58 8.56 8.58 36.2K
12:40 8.58 8.59 8.57 8.58 45.3K
12:45 8.59 8.59 8.57 8.58 12.9K
12:50 8.58 8.58 8.56 8.58 30.9K
12:55 8.58 8.58 8.56 8.57 23.9K
13:00 8.57 8.58 8.55 8.55 35.1K
13:05 8.56 8.56 8.55 8.56 10.8K
13:10 8.56 8.56 8.54 8.54 17.2K
13:15 8.55 8.56 8.53 8.56 43.2K
13:20 8.56 8.56 8.54 8.54 17.2K
13:25 8.55 8.55 8.53 8.54 25.5K
13:30 8.54 8.54 8.52 8.53 36.5K
13:35 8.53 8.54 8.53 8.53 17.2K
13:40 8.54 8.54 8.53 8.54 9.3K
13:45 8.54 8.55 8.53 8.54 29.4K
13:50 8.55 8.55 8.53 8.53 142.2K
13:55 8.54 8.55 8.54 8.55 14.4K
14:00 8.55 8.55 8.53 8.54 16.5K
14:05 8.54 8.54 8.53 8.54 6.9K
14:10 8.54 8.54 8.53 8.54 7.6K
14:15 8.54 8.54 8.53 8.54 6.2K
14:20 8.54 8.54 8.51 8.52 275.6K
14:25 8.52 8.52 8.51 8.51 16.8K
14:30 8.52 8.52 8.51 8.51 7.0K
14:35 8.52 8.52 8.51 8.51 19.9K
14:40 8.52 8.54 8.51 8.53 52.6K
14:45 8.53 8.53 8.51 8.53 55.6K
14:50 8.53 8.54 8.52 8.54 60.2K
14:55 8.54 8.54 8.53 8.54 37.2K
15:00 8.54 8.54 8.52 8.53 21.7K
15:05 8.53 8.53 8.51 8.52 9.2K
15:10 8.52 8.53 8.51 8.53 7.0K
15:15 8.53 8.53 8.52 8.53 9.3K
15:20 8.52 8.54 8.52 8.54 9.4K
15:25 8.53 8.53 8.52 8.53 7.3K
15:30 8.52 8.53 8.51 8.51 30.5K
15:35 8.53 8.53 8.51 8.53 7.6K
15:40 8.53 8.53 8.51 8.53 19.0K
15:45 8.52 8.54 8.51 8.54 22.9K
15:50 8.54 8.54 8.53 8.54 10.0K
15:55 8.53 8.56 8.53 8.56 112.1K
16:00 8.56 8.56 8.55 8.56 18.2K
16:05 8.55 8.59 8.55 8.58 60.5K
16:10 8.59 8.59 8.57 8.57 12.7K
16:15 8.58 8.59 8.57 8.59 70.3K
16:20 8.59 8.61 8.58 8.61 173.4K
16:25 8.61 8.61 8.60 8.61 71.8K
16:30 8.60 8.63 8.60 8.63 135.6K
16:35 8.62 8.63 8.61 8.62 53.0K
16:40 8.62 8.62 8.61 8.62 13.8K
16:45 8.62 8.62 8.60 8.62 13.8K
16:50 8.62 8.62 8.61 8.61 13.6K
16:55 8.62 8.63 8.61 8.63 21.7K
17:00 8.63 8.63 8.61 8.61 14.5K
17:05 8.62 8.62 8.61 8.62 33.8K
17:10 8.63 8.63 8.58 8.59 238.5K
17:15 8.59 8.60 8.58 8.60 15.2K
17:20 8.60 8.60 8.59 8.60 14.7K
17:25 8.59 8.60 8.57 8.58 84.6K
17:30 8.57 8.58 8.57 8.58 28.3K
17:35 8.58 8.60 8.57 8.59 66.4K
17:40 8.60 8.60 8.58 8.59 65.0K
17:45 8.59 8.60 8.59 8.60 31.8K
17:50 8.59 8.61 8.59 8.60 69.0K
17:55 8.62 8.62 8.62 8.62 443.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available