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 8.83 8.85 8.82 8.85 4.5K
10:05 8.83 8.83 8.80 8.81 52.8K
10:10 8.82 8.82 8.79 8.80 2.7K
10:15 8.80 8.82 8.79 8.80 10.5K
10:20 8.81 8.81 8.79 8.79 2.9K
10:25 8.80 8.82 8.79 8.80 16.1K
10:30 8.82 8.82 8.80 8.82 11.2K
10:35 8.81 8.82 8.80 8.81 3.8K
10:40 8.81 8.82 8.80 8.80 7.6K
10:45 8.80 8.80 8.79 8.79 1.1K
10:50 8.79 8.80 8.79 8.79 11.4K
10:55 8.79 8.80 8.79 8.79 2.5K
11:00 8.79 8.80 8.77 8.77 22.4K
11:05 8.76 8.80 8.76 8.80 23.7K
11:10 8.79 8.79 8.78 8.78 2.0K
11:15 8.77 8.79 8.77 8.79 9.4K
11:20 8.78 8.81 8.78 8.80 40.7K
11:25 8.80 8.80 8.77 8.77 24.9K
11:30 8.78 8.79 8.77 8.78 40.5K
11:35 8.79 8.82 8.79 8.82 155.7K
11:40 8.82 8.83 8.81 8.81 97.5K
11:45 8.81 8.81 8.80 8.81 20.3K
11:50 8.81 8.81 8.78 8.78 118.2K
11:55 8.78 8.78 8.75 8.75 53.2K
12:00 8.75 8.77 8.75 8.77 54.1K
12:05 8.77 8.78 8.77 8.77 29.8K
12:10 8.78 8.79 8.75 8.79 105.6K
12:15 8.77 8.78 8.76 8.76 17.8K
12:20 8.76 8.78 8.76 8.77 39.8K
12:25 8.77 8.80 8.76 8.79 95.2K
12:30 8.80 8.81 8.79 8.80 71.4K
12:35 8.80 8.81 8.80 8.81 27.4K
12:40 8.80 8.82 8.79 8.80 329.1K
12:45 8.81 8.84 8.81 8.82 545.8K
12:50 8.83 8.83 8.82 8.83 32.3K
12:55 8.82 8.83 8.81 8.82 24.5K
13:00 8.81 8.82 8.81 8.81 24.8K
13:05 8.82 8.82 8.80 8.81 120.4K
13:10 8.82 8.82 8.81 8.81 17.9K
13:15 8.81 8.85 8.81 8.85 81.4K
13:20 8.84 8.85 8.84 8.85 100.0K
13:25 8.85 8.85 8.83 8.85 21.5K
13:30 8.84 8.85 8.84 8.85 7.0K
13:35 8.84 8.85 8.84 8.85 39.5K
13:40 8.84 8.85 8.84 8.85 18.1K
13:45 8.84 8.85 8.84 8.85 3.5K
13:50 8.85 8.85 8.84 8.84 10.2K
13:55 8.85 8.85 8.84 8.85 13.8K
14:00 8.85 8.85 8.84 8.84 4.6K
14:05 8.84 8.85 8.83 8.84 58.3K
14:10 8.84 8.84 8.83 8.84 6.1K
14:15 8.84 8.84 8.83 8.84 12.4K
14:20 8.83 8.85 8.83 8.85 22.0K
14:25 8.84 8.86 8.83 8.85 418.1K
14:30 8.85 8.86 8.85 8.86 13.0K
14:35 8.85 8.86 8.85 8.85 82.4K
14:40 8.86 8.87 8.85 8.86 551.6K
14:45 8.86 8.87 8.85 8.85 134.9K
14:50 8.86 8.87 8.85 8.85 337.7K
14:55 8.85 8.86 8.85 8.85 8.6K
15:00 8.85 8.86 8.85 8.85 138.2K
15:05 8.85 8.86 8.85 8.85 38.8K
15:10 8.85 8.86 8.85 8.85 10.8K
15:15 8.86 8.86 8.85 8.85 53.7K
15:20 8.85 8.86 8.85 8.85 21.2K
15:25 8.85 8.86 8.85 8.86 11.6K
15:30 8.86 8.87 8.85 8.87 103.7K
15:35 8.87 8.88 8.86 8.88 25.7K
15:40 8.88 8.89 8.87 8.89 20.5K
15:45 8.88 8.90 8.88 8.89 43.1K
15:50 8.88 8.89 8.87 8.88 52.3K
15:55 8.87 8.89 8.87 8.89 15.6K
16:00 8.88 8.89 8.88 8.88 60.1K
16:05 8.88 8.89 8.87 8.87 47.5K
16:10 8.87 8.89 8.87 8.89 20.5K
16:15 8.88 8.89 8.88 8.88 30.3K
16:20 8.88 8.89 8.88 8.89 18.7K
16:25 8.88 8.89 8.88 8.88 16.1K
16:30 8.88 8.89 8.87 8.89 83.4K
16:35 8.88 8.90 8.88 8.90 27.0K
16:40 8.89 8.91 8.89 8.91 94.8K
16:45 8.91 8.91 8.88 8.89 148.1K
16:50 8.88 8.90 8.88 8.88 138.3K
16:55 8.89 8.89 8.87 8.87 266.6K
17:00 8.88 8.90 8.87 8.89 588.4K
17:05 8.88 8.89 8.88 8.88 18.6K
17:10 8.89 8.89 8.88 8.88 87.2K
17:15 8.89 8.89 8.87 8.88 71.9K
17:20 8.88 8.88 8.87 8.88 16.9K
17:25 8.87 8.88 8.87 8.87 14.8K
17:30 8.87 8.88 8.86 8.87 71.5K
17:35 8.88 8.88 8.86 8.88 129.6K
17:40 8.87 8.90 8.87 8.90 174.4K
17:45 8.90 8.90 8.88 8.89 14.4K
17:50 8.89 8.91 8.89 8.91 39.7K
17:55 8.90 8.90 8.90 8.90 501.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available