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 8.79 8.80 8.79 8.80 8.5K
10:05 8.78 8.80 8.78 8.80 3.2K
10:10 8.81 8.81 8.79 8.79 4.1K
10:15 8.80 8.81 8.80 8.81 0.3K
10:20 8.83 8.84 8.81 8.81 6.5K
10:25 8.83 8.85 8.82 8.83 16.2K
10:30 8.82 8.85 8.82 8.85 6.3K
10:35 8.85 8.85 8.79 8.81 132.5K
10:40 8.81 8.83 8.79 8.80 39.9K
10:45 8.80 8.82 8.79 8.81 28.3K
10:50 8.81 8.81 8.79 8.80 30.9K
10:55 8.80 8.80 8.78 8.78 37.3K
11:00 8.78 8.78 8.76 8.76 355.5K
11:05 8.76 8.76 8.72 8.74 69.8K
11:10 8.73 8.75 8.71 8.73 23.2K
11:15 8.73 8.73 8.70 8.71 26.5K
11:20 8.71 8.72 8.70 8.72 65.4K
11:25 8.72 8.72 8.70 8.71 33.2K
11:30 8.70 8.73 8.70 8.71 57.2K
11:35 8.71 8.71 8.69 8.70 35.9K
11:40 8.70 8.70 8.66 8.67 48.9K
11:45 8.66 8.68 8.66 8.67 67.5K
11:50 8.67 8.70 8.66 8.70 67.9K
11:55 8.70 8.71 8.69 8.69 38.3K
12:00 8.69 8.71 8.69 8.70 36.1K
12:05 8.70 8.71 8.69 8.71 65.8K
12:10 8.71 8.72 8.69 8.72 39.8K
12:15 8.72 8.73 8.70 8.73 66.6K
12:20 8.73 8.73 8.69 8.70 79.7K
12:25 8.71 8.72 8.70 8.72 36.3K
12:30 8.71 8.73 8.71 8.73 34.3K
12:35 8.72 8.73 8.71 8.73 29.3K
12:40 8.73 8.79 8.72 8.79 158.9K
12:45 8.79 8.79 8.75 8.77 44.8K
12:50 8.77 8.77 8.74 8.76 27.6K
12:55 8.74 8.75 8.74 8.74 36.8K
13:00 8.74 8.75 8.73 8.74 27.4K
13:05 8.73 8.74 8.73 8.74 25.7K
13:10 8.74 8.75 8.73 8.73 72.5K
13:15 8.73 8.73 8.72 8.73 26.1K
13:20 8.72 8.73 8.71 8.73 30.5K
13:25 8.73 8.74 8.72 8.73 40.5K
13:30 8.73 8.75 8.73 8.75 27.6K
13:35 8.74 8.75 8.73 8.73 29.0K
13:40 8.74 8.75 8.73 8.73 43.6K
13:45 8.73 8.75 8.73 8.75 33.9K
13:50 8.75 8.76 8.74 8.74 45.8K
13:55 8.74 8.75 8.74 8.75 33.7K
14:00 8.74 8.76 8.74 8.75 44.4K
14:05 8.75 8.77 8.75 8.77 43.9K
14:10 8.76 8.78 8.75 8.76 30.8K
14:15 8.78 8.78 8.75 8.76 21.0K
14:20 8.76 8.77 8.75 8.77 34.1K
14:25 8.76 8.77 8.75 8.75 25.4K
14:30 8.75 8.77 8.74 8.75 23.8K
14:35 8.75 8.76 8.74 8.75 24.7K
14:40 8.74 8.76 8.74 8.75 16.7K
14:45 8.75 8.76 8.74 8.75 30.1K
14:50 8.76 8.77 8.74 8.76 54.2K
14:55 8.77 8.77 8.76 8.76 10.5K
15:00 8.76 8.78 8.76 8.77 35.0K
15:05 8.77 8.78 8.76 8.78 68.7K
15:10 8.77 8.78 8.76 8.77 35.0K
15:15 8.76 8.78 8.76 8.77 51.7K
15:20 8.77 8.78 8.76 8.76 112.7K
15:25 8.76 8.77 8.76 8.77 68.9K
15:30 8.77 8.77 8.75 8.76 56.6K
15:35 8.76 8.76 8.75 8.76 50.6K
15:40 8.76 8.76 8.74 8.74 57.2K
15:45 8.75 8.76 8.74 8.76 43.0K
15:50 8.76 8.76 8.75 8.76 32.1K
15:55 8.76 8.79 8.74 8.78 104.0K
16:00 8.78 8.79 8.78 8.78 51.5K
16:05 8.78 8.79 8.78 8.78 14.1K
16:10 8.78 8.80 8.78 8.80 51.3K
16:15 8.79 8.80 8.78 8.78 29.8K
16:20 8.79 8.81 8.78 8.80 27.5K
16:25 8.80 8.81 8.79 8.79 21.0K
16:30 8.81 8.81 8.79 8.79 26.9K
16:35 8.81 8.83 8.79 8.82 52.3K
16:40 8.82 8.83 8.81 8.81 24.5K
16:45 8.81 8.82 8.81 8.82 8.1K
16:50 8.82 8.82 8.80 8.80 81.7K
16:55 8.81 8.81 8.80 8.81 24.1K
17:00 8.80 8.81 8.79 8.80 56.6K
17:05 8.80 8.81 8.79 8.81 26.7K
17:10 8.80 8.81 8.79 8.80 29.4K
17:15 8.80 8.81 8.80 8.80 14.4K
17:20 8.80 8.81 8.80 8.81 16.0K
17:25 8.80 8.81 8.79 8.80 49.7K
17:30 8.80 8.81 8.79 8.80 52.1K
17:35 8.80 8.81 8.80 8.80 19.6K
17:40 8.80 8.82 8.80 8.81 49.0K
17:45 8.81 8.82 8.80 8.80 53.2K
17:50 8.80 8.82 8.80 8.82 116.9K
17:55 8.82 8.82 8.82 8.82 488.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available