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
10:05 8.85 8.86 8.83 8.86 110.4K
10:10 8.86 8.91 8.85 8.90 99.8K
10:15 8.89 8.92 8.89 8.92 14.5K
10:20 8.94 8.98 8.94 8.98 4.7K
10:25 8.98 9.06 8.98 9.04 77.9K
10:30 9.06 9.09 9.02 9.03 143.9K
10:35 9.03 9.03 9.01 9.02 229.0K
10:40 9.02 9.03 9.01 9.02 15.8K
10:45 9.02 9.05 9.02 9.03 42.5K
10:50 9.04 9.04 9.03 9.03 14.8K
10:55 9.04 9.05 9.03 9.04 57.6K
11:00 9.04 9.05 9.01 9.03 75.5K
11:05 9.04 9.05 9.03 9.04 8.8K
11:10 9.03 9.05 9.03 9.05 62.3K
11:15 9.05 9.07 9.04 9.05 132.6K
11:20 9.06 9.09 9.05 9.08 23.3K
11:25 9.09 9.15 9.08 9.15 100.1K
11:30 9.13 9.16 9.12 9.15 161.5K
11:35 9.14 9.15 9.11 9.11 29.3K
11:40 9.11 9.12 9.08 9.09 41.3K
11:45 9.09 9.09 9.07 9.08 44.8K
11:50 9.08 9.09 9.06 9.06 36.6K
11:55 9.07 9.07 9.04 9.05 10.1K
12:00 9.05 9.06 9.03 9.03 34.6K
12:05 9.03 9.05 9.02 9.05 51.3K
12:10 9.05 9.05 9.04 9.05 51.0K
12:15 9.05 9.05 9.03 9.03 18.6K
12:20 9.03 9.05 9.03 9.04 37.3K
12:25 9.04 9.04 9.01 9.01 37.3K
12:30 9.03 9.04 9.02 9.03 81.7K
12:35 9.03 9.03 9.02 9.02 14.9K
12:40 9.02 9.04 9.02 9.04 47.5K
12:45 9.04 9.06 9.03 9.05 26.0K
12:50 9.06 9.06 9.05 9.06 7.7K
12:55 9.05 9.06 9.05 9.05 12.8K
13:00 9.06 9.06 9.05 9.06 6.8K
13:05 9.06 9.06 9.03 9.05 73.1K
13:10 9.04 9.05 9.03 9.03 27.0K
13:15 9.04 9.07 9.03 9.07 32.2K
13:20 9.06 9.07 9.06 9.06 7.7K
13:25 9.06 9.07 9.05 9.06 13.0K
13:30 9.05 9.06 9.03 9.05 62.5K
13:35 9.05 9.06 9.05 9.05 18.1K
13:40 9.06 9.06 9.04 9.06 15.2K
13:45 9.07 9.07 9.06 9.07 7.7K
13:50 9.06 9.09 9.06 9.08 107.7K
13:55 9.08 9.09 9.07 9.08 69.8K
14:00 9.08 9.10 9.08 9.08 128.0K
14:05 9.08 9.09 9.08 9.09 10.6K
14:10 9.08 9.09 9.08 9.08 7.7K
14:15 9.08 9.09 9.08 9.09 25.9K
14:20 9.08 9.09 9.03 9.03 168.3K
14:25 9.04 9.06 9.04 9.05 45.7K
14:30 9.06 9.06 9.03 9.03 21.3K
14:35 9.03 9.05 9.02 9.04 36.1K
14:40 9.03 9.05 9.03 9.04 6.7K
14:45 9.05 9.05 9.02 9.02 33.0K
14:50 9.03 9.03 9.02 9.03 34.8K
14:55 9.03 9.03 9.01 9.03 71.3K
15:00 9.03 9.04 9.03 9.03 15.4K
15:05 9.03 9.03 9.02 9.03 7.5K
15:10 9.02 9.03 9.01 9.01 16.3K
15:15 9.02 9.02 9.00 9.00 17.8K
15:20 9.00 9.02 9.00 9.02 21.7K
15:25 9.01 9.02 9.01 9.02 11.9K
15:30 9.01 9.04 9.01 9.03 54.8K
15:35 9.02 9.03 9.02 9.03 11.1K
15:40 9.02 9.03 8.99 8.99 54.1K
15:45 9.00 9.01 8.99 8.99 72.8K
15:50 8.99 9.00 8.98 8.99 16.6K
15:55 8.98 9.00 8.98 8.99 96.9K
16:00 8.99 9.02 8.99 9.02 93.7K
16:05 9.02 9.02 8.99 9.00 41.9K
16:10 8.99 9.00 8.99 8.99 7.6K
16:15 8.99 9.00 8.99 9.00 24.8K
16:20 8.99 9.01 8.99 9.00 144.0K
16:25 8.99 9.00 8.98 8.99 72.6K
16:30 8.99 9.00 8.98 8.99 37.9K
16:35 8.99 8.99 8.96 8.97 85.0K
16:40 8.98 8.98 8.97 8.97 54.3K
16:45 8.97 8.98 8.97 8.98 10.5K
16:50 8.97 9.00 8.97 9.00 136.8K
16:55 9.00 9.00 8.99 9.00 13.6K
17:00 8.99 9.01 8.99 9.00 57.6K
17:05 9.00 9.01 9.00 9.00 21.3K
17:10 9.00 9.01 8.99 9.00 69.7K
17:15 9.00 9.01 8.99 8.99 18.8K
17:20 8.99 9.00 8.98 8.99 82.6K
17:25 8.99 9.00 8.99 8.99 10.6K
17:30 8.99 9.04 8.99 9.03 125.5K
17:35 9.02 9.03 9.02 9.03 21.3K
17:40 9.03 9.04 9.02 9.04 60.0K
17:45 9.04 9.04 9.02 9.04 73.4K
17:50 9.04 9.05 9.03 9.03 69.0K
17:55 9.01 9.01 9.01 9.01 567.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available