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 8.91 8.91 8.86 8.86 28.8K
10:05 8.87 8.90 8.87 8.90 6.8K
10:10 8.91 8.91 8.87 8.87 18.0K
10:15 8.87 8.89 8.87 8.89 26.3K
10:20 8.88 8.88 8.87 8.88 11.0K
10:25 8.88 8.90 8.86 8.86 10.1K
10:30 8.87 8.89 8.86 8.88 27.8K
10:35 8.87 8.87 8.85 8.87 9.4K
10:40 8.87 8.87 8.86 8.87 7.4K
10:45 8.86 8.87 8.86 8.87 3.2K
10:50 8.87 8.87 8.84 8.85 2.4K
10:55 8.84 8.90 8.84 8.90 46.0K
11:00 8.90 8.91 8.89 8.90 28.0K
11:05 8.90 8.90 8.86 8.87 83.8K
11:10 8.86 8.87 8.85 8.85 47.9K
11:15 8.86 8.86 8.85 8.85 12.8K
11:20 8.85 8.86 8.84 8.84 41.0K
11:25 8.84 8.84 8.83 8.84 22.3K
11:30 8.85 8.86 8.83 8.83 72.9K
11:35 8.84 8.85 8.83 8.83 50.0K
11:40 8.83 8.83 8.82 8.83 9.8K
11:45 8.83 8.84 8.83 8.84 18.2K
11:50 8.84 8.85 8.83 8.83 29.9K
11:55 8.83 8.83 8.83 8.83 10.4K
12:00 8.82 8.86 8.82 8.86 44.0K
12:05 8.85 8.85 8.84 8.84 27.0K
12:10 8.84 8.85 8.84 8.85 77.6K
12:15 8.85 8.85 8.83 8.83 31.6K
12:20 8.82 8.83 8.82 8.83 66.3K
12:25 8.83 8.83 8.82 8.83 9.7K
12:30 8.83 8.83 8.82 8.82 49.4K
12:35 8.83 8.83 8.82 8.83 10.9K
12:40 8.83 8.83 8.82 8.83 46.3K
12:45 8.83 8.83 8.83 8.83 2.4K
12:50 8.83 8.83 8.81 8.81 51.1K
12:55 8.82 8.83 8.82 8.83 34.9K
13:00 8.83 8.83 8.83 8.83 20.2K
13:05 8.83 8.83 8.83 8.83 4.5K
13:10 8.83 8.83 8.83 8.83 12.9K
13:15 8.83 8.83 8.81 8.82 42.7K
13:20 8.82 8.83 8.80 8.81 20.4K
13:25 8.80 8.81 8.79 8.81 90.9K
13:30 8.80 8.82 8.80 8.81 73.8K
13:35 8.81 8.81 8.81 8.81 6.5K
13:40 8.81 8.82 8.80 8.80 13.4K
13:45 8.80 8.81 8.80 8.80 42.4K
13:50 8.81 8.81 8.80 8.80 8.0K
13:55 8.80 8.81 8.79 8.80 47.2K
14:00 8.81 8.81 8.79 8.79 8.9K
14:05 8.79 8.80 8.79 8.79 10.1K
14:10 8.79 8.79 8.78 8.78 20.1K
14:15 8.78 8.79 8.78 8.79 22.0K
14:20 8.80 8.81 8.79 8.79 52.9K
14:25 8.81 8.81 8.80 8.80 4.6K
14:30 8.80 8.82 8.80 8.80 56.7K
14:35 8.80 8.82 8.80 8.80 39.1K
14:40 8.80 8.81 8.79 8.80 39.2K
14:45 8.80 8.81 8.79 8.79 33.0K
14:50 8.80 8.80 8.79 8.79 15.3K
14:55 8.79 8.80 8.77 8.77 20.4K
15:00 8.77 8.78 8.77 8.78 6.8K
15:05 8.78 8.79 8.77 8.78 38.0K
15:10 8.78 8.79 8.78 8.79 56.4K
15:15 8.78 8.80 8.78 8.80 15.6K
15:20 8.79 8.81 8.79 8.81 22.4K
15:25 8.80 8.81 8.79 8.79 12.9K
15:30 8.80 8.81 8.79 8.81 95.4K
15:35 8.79 8.81 8.79 8.80 9.0K
15:40 8.80 8.80 8.78 8.80 41.4K
15:45 8.80 8.80 8.78 8.78 38.5K
15:50 8.79 8.79 8.75 8.77 71.3K
15:55 8.75 8.76 8.73 8.75 144.5K
16:00 8.74 8.75 8.74 8.75 19.3K
16:05 8.74 8.76 8.74 8.76 57.8K
16:10 8.75 8.76 8.75 8.76 4.9K
16:15 8.75 8.77 8.75 8.77 12.1K
16:20 8.76 8.77 8.75 8.77 86.3K
16:25 8.77 8.77 8.75 8.76 6.7K
16:30 8.75 8.76 8.75 8.76 23.7K
16:35 8.77 8.77 8.74 8.74 22.5K
16:40 8.74 8.75 8.74 8.75 8.5K
16:45 8.74 8.75 8.74 8.75 12.0K
16:50 8.75 8.75 8.74 8.74 8.0K
16:55 8.74 8.75 8.74 8.75 92.3K
17:00 8.74 8.75 8.74 8.75 76.2K
17:05 8.74 8.75 8.74 8.74 90.3K
17:10 8.74 8.77 8.74 8.76 76.7K
17:15 8.76 8.77 8.76 8.76 45.3K
17:20 8.76 8.77 8.76 8.76 19.0K
17:25 8.76 8.77 8.76 8.76 20.7K
17:30 8.76 8.77 8.76 8.76 50.4K
17:35 8.76 8.77 8.76 8.76 49.4K
17:40 8.76 8.78 8.76 8.78 46.0K
17:45 8.76 8.77 8.76 8.76 34.3K
17:50 8.77 8.78 8.76 8.77 46.1K
17:55 8.77 8.77 8.77 8.77 535.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available