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 8.87 8.87 8.84 8.85 228.7K
10:05 8.85 8.85 8.79 8.79 53.1K
10:10 8.79 8.79 8.78 8.78 37.5K
10:15 8.78 8.79 8.77 8.79 6.0K
10:20 8.79 8.79 8.78 8.78 12.0K
10:25 8.77 8.79 8.77 8.79 47.3K
10:30 8.79 8.81 8.78 8.78 65.7K
10:35 8.77 8.78 8.77 8.78 33.4K
10:40 8.78 8.79 8.77 8.78 3.4K
10:45 8.77 8.79 8.76 8.79 3.1K
10:50 8.79 8.80 8.78 8.80 50.1K
10:55 8.80 8.80 8.78 8.80 31.7K
11:00 8.80 8.81 8.78 8.80 66.4K
11:05 8.81 8.81 8.78 8.80 90.3K
11:10 8.80 8.82 8.79 8.82 57.7K
11:15 8.82 8.82 8.78 8.78 45.5K
11:20 8.79 8.80 8.78 8.80 17.2K
11:25 8.80 8.80 8.79 8.80 12.2K
11:30 8.80 8.82 8.80 8.81 65.9K
11:35 8.80 8.81 8.79 8.81 83.8K
11:40 8.80 8.81 8.80 8.81 8.5K
11:45 8.81 8.84 8.80 8.82 149.5K
11:50 8.82 8.83 8.82 8.82 29.3K
11:55 8.82 8.83 8.81 8.82 55.2K
12:00 8.82 8.84 8.82 8.83 121.3K
12:05 8.83 8.83 8.81 8.83 106.8K
12:10 8.82 8.84 8.82 8.84 18.0K
12:15 8.84 8.85 8.83 8.85 16.7K
12:20 8.85 8.86 8.83 8.84 34.5K
12:25 8.83 8.86 8.83 8.86 81.1K
12:30 8.86 8.87 8.85 8.86 64.0K
12:35 8.86 8.88 8.85 8.88 34.4K
12:40 8.88 8.88 8.85 8.86 49.5K
12:45 8.86 8.88 8.84 8.86 118.7K
12:50 8.87 8.87 8.86 8.87 6.4K
12:55 8.87 8.87 8.86 8.87 10.8K
13:00 8.85 8.87 8.85 8.86 14.0K
13:05 8.86 8.87 8.85 8.87 13.8K
13:10 8.87 8.87 8.85 8.86 14.7K
13:15 8.86 8.87 8.85 8.86 15.1K
13:20 8.87 8.87 8.85 8.85 19.7K
13:25 8.86 8.86 8.84 8.85 38.3K
13:30 8.85 8.86 8.84 8.86 17.3K
13:35 8.86 8.86 8.84 8.85 27.7K
13:40 8.86 8.86 8.84 8.85 30.8K
13:45 8.85 8.85 8.83 8.85 51.6K
13:50 8.85 8.85 8.84 8.85 17.2K
13:55 8.85 8.88 8.84 8.88 107.5K
14:00 8.88 8.90 8.86 8.90 206.1K
14:05 8.90 8.91 8.89 8.89 58.4K
14:10 8.88 8.91 8.88 8.91 40.1K
14:15 8.91 8.91 8.89 8.91 41.6K
14:20 8.91 8.91 8.89 8.90 21.9K
14:25 8.90 8.91 8.89 8.89 46.5K
14:30 8.90 8.91 8.89 8.90 72.2K
14:35 8.90 8.90 8.88 8.90 32.0K
14:40 8.90 8.90 8.89 8.90 17.2K
14:45 8.90 8.91 8.89 8.91 19.6K
14:50 8.91 8.91 8.89 8.91 46.9K
14:55 8.91 8.91 8.89 8.90 21.2K
15:00 8.90 8.91 8.89 8.91 61.9K
15:05 8.91 8.91 8.87 8.88 83.9K
15:10 8.89 8.90 8.88 8.89 27.7K
15:15 8.89 8.89 8.88 8.89 26.1K
15:20 8.87 8.88 8.86 8.88 75.0K
15:25 8.86 8.87 8.86 8.87 14.7K
15:30 8.87 8.87 8.85 8.86 44.9K
15:35 8.86 8.87 8.85 8.86 45.9K
15:40 8.85 8.87 8.85 8.87 36.3K
15:45 8.87 8.87 8.85 8.86 22.1K
15:50 8.86 8.86 8.85 8.86 28.0K
15:55 8.86 8.88 8.85 8.87 137.6K
16:00 8.88 8.89 8.87 8.88 87.7K
16:05 8.88 8.88 8.87 8.88 35.1K
16:10 8.88 8.88 8.87 8.87 33.9K
16:15 8.88 8.89 8.87 8.89 36.6K
16:20 8.89 8.89 8.88 8.89 32.7K
16:25 8.89 8.89 8.88 8.89 29.6K
16:30 8.89 8.89 8.88 8.89 90.2K
16:35 8.89 8.89 8.87 8.88 44.1K
16:40 8.88 8.89 8.87 8.89 64.3K
16:45 8.89 8.89 8.88 8.88 43.3K
16:50 8.87 8.90 8.87 8.88 33.3K
16:55 8.89 8.90 8.89 8.89 9.5K
17:00 8.90 8.90 8.88 8.89 27.6K
17:05 8.89 8.89 8.86 8.87 89.7K
17:10 8.87 8.87 8.85 8.86 49.1K
17:15 8.85 8.87 8.85 8.87 16.7K
17:20 8.87 8.87 8.85 8.85 48.1K
17:25 8.85 8.86 8.84 8.84 227.4K
17:30 8.85 8.85 8.84 8.85 76.6K
17:35 8.85 8.86 8.85 8.85 52.1K
17:40 8.86 8.86 8.83 8.83 137.4K
17:45 8.83 8.84 8.83 8.83 20.7K
17:50 8.84 8.86 8.83 8.84 217.6K
17:55 8.86 8.86 8.86 8.86 726.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available