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 8.61 8.64 8.58 8.64 1,631.1K
10:05 8.66 8.67 8.65 8.65 37.3K
10:10 8.65 8.69 8.65 8.68 27.4K
10:15 8.67 8.68 8.65 8.67 51.8K
10:20 8.68 8.70 8.67 8.70 18.3K
10:25 8.71 8.73 8.70 8.73 27.4K
10:30 8.72 8.72 8.69 8.72 57.0K
10:35 8.71 8.73 8.71 8.72 24.2K
10:40 8.73 8.77 8.73 8.76 72.7K
10:45 8.75 8.76 8.75 8.76 46.4K
10:50 8.75 8.77 8.75 8.76 31.7K
10:55 8.75 8.77 8.73 8.74 47.1K
11:00 8.73 8.76 8.73 8.76 51.2K
11:05 8.75 8.77 8.71 8.74 163.0K
11:10 8.74 8.74 8.72 8.73 47.8K
11:15 8.72 8.73 8.71 8.71 36.5K
11:20 8.71 8.74 8.71 8.73 66.2K
11:25 8.74 8.76 8.73 8.76 34.2K
11:30 8.75 8.79 8.75 8.79 95.8K
11:35 8.78 8.80 8.76 8.77 78.2K
11:40 8.76 8.77 8.75 8.77 34.4K
11:45 8.77 8.79 8.75 8.79 50.7K
11:50 8.78 8.79 8.76 8.78 53.2K
11:55 8.76 8.78 8.75 8.77 45.3K
12:00 8.75 8.76 8.73 8.73 82.4K
12:05 8.73 8.74 8.72 8.74 57.8K
12:10 8.72 8.74 8.71 8.73 39.8K
12:15 8.71 8.75 8.71 8.74 49.7K
12:20 8.74 8.78 8.72 8.76 102.7K
12:25 8.77 8.77 8.73 8.76 101.8K
12:30 8.76 8.76 8.73 8.75 61.6K
12:35 8.73 8.75 8.73 8.74 47.0K
12:40 8.73 8.76 8.72 8.76 98.4K
12:45 8.74 8.76 8.73 8.74 51.2K
12:50 8.76 8.77 8.74 8.75 59.0K
12:55 8.74 8.77 8.74 8.74 26.1K
13:00 8.74 8.75 8.70 8.72 153.2K
13:05 8.72 8.74 8.69 8.73 95.7K
13:10 8.72 8.74 8.72 8.73 55.8K
13:15 8.74 8.75 8.72 8.73 64.0K
13:20 8.72 8.73 8.71 8.73 84.6K
13:25 8.71 8.73 8.71 8.72 25.6K
13:30 8.71 8.73 8.70 8.73 114.1K
13:35 8.72 8.73 8.71 8.72 44.2K
13:40 8.71 8.74 8.71 8.74 112.3K
13:45 8.74 8.75 8.73 8.75 56.7K
13:50 8.74 8.75 8.73 8.73 82.6K
13:55 8.74 8.74 8.72 8.72 111.5K
14:00 8.72 8.73 8.72 8.73 84.2K
14:05 8.72 8.73 8.71 8.72 80.7K
14:10 8.71 8.73 8.70 8.72 177.8K
14:15 8.72 8.73 8.71 8.71 121.4K
14:20 8.71 8.73 8.71 8.72 63.8K
14:25 8.71 8.72 8.70 8.71 78.8K
14:30 8.70 8.71 8.67 8.69 121.0K
14:35 8.69 8.71 8.68 8.71 83.7K
14:40 8.70 8.71 8.69 8.70 88.4K
14:45 8.70 8.70 8.68 8.68 114.2K
14:50 8.69 8.69 8.68 8.68 64.9K
14:55 8.67 8.72 8.67 8.72 180.8K
15:00 8.72 8.72 8.70 8.72 126.1K
15:05 8.70 8.72 8.69 8.71 88.5K
15:10 8.71 8.73 8.70 8.73 95.9K
15:15 8.72 8.73 8.71 8.73 57.2K
15:20 8.72 8.73 8.71 8.72 42.7K
15:25 8.71 8.72 8.70 8.71 61.0K
15:30 8.70 8.71 8.70 8.71 42.6K
15:35 8.71 8.72 8.69 8.70 76.4K
15:40 8.70 8.71 8.68 8.71 62.3K
15:45 8.70 8.71 8.70 8.71 32.9K
15:50 8.70 8.72 8.70 8.71 65.2K
15:55 8.72 8.72 8.70 8.71 64.6K
16:00 8.71 8.72 8.70 8.72 39.4K
16:05 8.72 8.72 8.70 8.72 99.9K
16:10 8.72 8.72 8.71 8.72 29.2K
16:15 8.71 8.72 8.70 8.71 84.6K
16:20 8.70 8.72 8.70 8.72 35.8K
16:25 8.71 8.73 8.71 8.73 48.6K
16:30 8.73 8.73 8.72 8.73 79.8K
16:35 8.72 8.73 8.72 8.73 34.4K
16:40 8.73 8.73 8.72 8.73 74.9K
16:45 8.73 8.74 8.72 8.73 93.6K
16:50 8.72 8.73 8.72 8.73 29.9K
16:55 8.72 8.74 8.72 8.73 63.3K
17:00 8.72 8.73 8.72 8.73 54.8K
17:05 8.72 8.73 8.72 8.73 34.2K
17:10 8.73 8.73 8.72 8.73 72.3K
17:15 8.73 8.73 8.72 8.73 30.6K
17:20 8.73 8.73 8.71 8.73 68.9K
17:25 8.72 8.72 8.70 8.72 56.6K
17:30 8.71 8.73 8.71 8.72 47.2K
17:35 8.71 8.74 8.71 8.73 64.5K
17:40 8.73 8.73 8.72 8.73 38.0K
17:45 8.73 8.74 8.72 8.74 74.7K
17:50 8.74 8.74 8.72 8.72 71.7K
17:55 8.72 8.72 8.72 8.72 951.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available