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 8.70 8.71 8.69 8.69 371.8K
10:05 8.68 8.72 8.68 8.72 5.8K
10:10 8.70 8.71 8.68 8.68 78.0K
10:15 8.68 8.68 8.67 8.67 15.0K
10:20 8.69 8.69 8.66 8.66 1.0K
10:25 8.66 8.67 8.65 8.65 3.7K
10:30 8.67 8.68 8.65 8.68 62.1K
10:35 8.67 8.67 8.67 8.67 0.1K
10:40 8.67 8.68 8.66 8.67 5.8K
10:50 8.68 8.68 8.66 8.66 1.8K
10:55 8.65 8.67 8.65 8.66 62.9K
11:00 8.67 8.69 8.66 8.66 55.5K
11:05 8.66 8.69 8.66 8.69 34.1K
11:10 8.67 8.69 8.67 8.69 22.0K
11:15 8.67 8.70 8.67 8.70 3.5K
11:20 8.70 8.71 8.69 8.71 50.0K
11:25 8.71 8.71 8.69 8.69 15.3K
11:30 8.69 8.69 8.66 8.66 66.7K
11:35 8.68 8.68 8.65 8.66 47.8K
11:40 8.67 8.71 8.67 8.69 73.8K
11:45 8.70 8.70 8.68 8.69 42.8K
11:50 8.67 8.72 8.66 8.70 441.3K
11:55 8.70 8.71 8.69 8.70 18.5K
12:00 8.69 8.74 8.69 8.73 57.3K
12:05 8.73 8.74 8.72 8.73 39.0K
12:10 8.73 8.75 8.73 8.74 54.8K
12:15 8.74 8.76 8.74 8.75 52.1K
12:20 8.74 8.76 8.74 8.75 43.4K
12:25 8.75 8.75 8.74 8.75 26.6K
12:30 8.75 8.75 8.74 8.74 14.4K
12:35 8.74 8.74 8.74 8.74 12.0K
12:40 8.73 8.75 8.73 8.75 38.8K
12:45 8.75 8.75 8.74 8.75 15.0K
12:50 8.74 8.75 8.74 8.74 4.1K
12:55 8.74 8.76 8.74 8.74 58.2K
13:00 8.73 8.73 8.73 8.73 27.0K
13:05 8.73 8.74 8.73 8.74 35.9K
13:10 8.74 8.76 8.74 8.74 56.1K
13:15 8.75 8.77 8.74 8.77 13.7K
13:20 8.75 8.77 8.75 8.76 10.7K
13:25 8.76 8.77 8.76 8.77 1.5K
13:30 8.76 8.77 8.76 8.77 5.5K
13:35 8.77 8.77 8.76 8.76 0.9K
13:40 8.76 8.77 8.76 8.77 5.8K
13:45 8.78 8.78 8.77 8.77 21.0K
13:50 8.77 8.77 8.77 8.77 0.7K
13:55 8.78 8.78 8.77 8.77 3.4K
14:00 8.77 8.78 8.77 8.77 16.6K
14:05 8.77 8.78 8.77 8.77 3.4K
14:10 8.77 8.78 8.77 8.77 3.4K
14:15 8.77 8.77 8.75 8.75 61.9K
14:20 8.75 8.76 8.75 8.75 4.8K
14:25 8.75 8.77 8.75 8.77 7.6K
14:30 8.77 8.78 8.76 8.78 42.0K
14:35 8.77 8.78 8.76 8.76 11.5K
14:40 8.76 8.77 8.76 8.76 5.9K
14:45 8.76 8.77 8.76 8.77 27.2K
14:50 8.76 8.79 8.76 8.79 6.3K
14:55 8.77 8.79 8.77 8.78 2.5K
15:00 8.78 8.79 8.78 8.79 16.6K
15:05 8.80 8.80 8.79 8.80 4.1K
15:10 8.79 8.80 8.78 8.79 31.3K
15:15 8.79 8.80 8.78 8.79 15.0K
15:20 8.79 8.80 8.79 8.80 2.8K
15:25 8.79 8.81 8.79 8.80 25.0K
15:30 8.81 8.81 8.80 8.81 7.4K
15:35 8.81 8.81 8.79 8.81 98.8K
15:40 8.81 8.82 8.80 8.80 90.7K
15:45 8.81 8.82 8.81 8.81 3.9K
15:50 8.82 8.84 8.81 8.84 81.7K
15:55 8.84 8.84 8.82 8.84 92.5K
16:00 8.83 8.84 8.81 8.83 203.2K
16:05 8.83 8.83 8.81 8.82 115.6K
16:10 8.82 8.82 8.80 8.80 28.3K
16:15 8.81 8.82 8.81 8.81 102.9K
16:20 8.82 8.82 8.81 8.82 4.3K
16:25 8.82 8.82 8.81 8.82 19.9K
16:30 8.81 8.82 8.80 8.82 117.5K
16:35 8.82 8.82 8.81 8.82 2.8K
16:40 8.82 8.85 8.82 8.85 114.4K
16:45 8.85 8.86 8.84 8.84 115.4K
16:50 8.84 8.85 8.84 8.84 35.9K
16:55 8.84 8.85 8.82 8.84 120.7K
17:00 8.83 8.84 8.82 8.83 46.1K
17:05 8.83 8.85 8.83 8.85 43.4K
17:10 8.84 8.84 8.83 8.83 33.6K
17:15 8.83 8.84 8.83 8.83 34.9K
17:20 8.83 8.84 8.82 8.82 68.2K
17:25 8.83 8.83 8.82 8.83 25.2K
17:30 8.82 8.83 8.81 8.82 63.6K
17:35 8.81 8.83 8.81 8.82 72.9K
17:40 8.82 8.83 8.82 8.82 28.2K
17:45 8.82 8.83 8.82 8.83 86.5K
17:50 8.83 8.84 8.82 8.82 71.9K
17:55 8.86 8.86 8.86 8.86 1,030.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available