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 9.00 9.08 8.99 9.08 48.3K
10:05 9.08 9.12 9.06 9.10 70.2K
10:10 9.10 9.10 9.08 9.10 1.6K
10:15 9.09 9.12 9.09 9.09 104.7K
10:20 9.09 9.15 9.08 9.15 66.9K
10:25 9.14 9.14 9.12 9.12 3.3K
10:30 9.11 9.12 9.11 9.11 0.4K
10:35 9.11 9.12 9.11 9.11 1.2K
10:40 9.10 9.11 9.09 9.10 51.5K
10:45 9.09 9.09 9.08 9.08 3.9K
10:50 9.08 9.08 9.08 9.08 0.6K
10:55 9.09 9.11 9.09 9.11 9.2K
11:00 9.12 9.16 9.11 9.15 227.5K
11:05 9.14 9.16 9.14 9.15 30.9K
11:10 9.14 9.15 9.13 9.13 30.5K
11:15 9.13 9.15 9.13 9.15 13.5K
11:20 9.15 9.17 9.14 9.17 16.7K
11:25 9.17 9.19 9.16 9.19 55.0K
11:30 9.19 9.19 9.17 9.17 22.2K
11:35 9.17 9.19 9.17 9.19 23.5K
11:40 9.19 9.22 9.19 9.22 36.5K
11:45 9.22 9.22 9.19 9.21 63.6K
11:50 9.21 9.21 9.18 9.20 90.0K
11:55 9.20 9.22 9.20 9.21 49.0K
12:00 9.20 9.22 9.20 9.22 33.3K
12:05 9.22 9.25 9.22 9.25 25.6K
12:10 9.25 9.26 9.25 9.26 28.3K
12:15 9.26 9.26 9.24 9.25 24.8K
12:20 9.25 9.26 9.24 9.25 31.3K
12:25 9.25 9.26 9.25 9.26 14.9K
12:30 9.26 9.27 9.26 9.27 25.9K
12:35 9.27 9.27 9.27 9.27 13.3K
12:40 9.27 9.28 9.26 9.27 45.2K
12:45 9.27 9.28 9.23 9.24 59.4K
12:50 9.24 9.24 9.23 9.23 18.3K
12:55 9.23 9.24 9.23 9.23 26.7K
13:00 9.23 9.24 9.22 9.24 30.7K
13:05 9.24 9.24 9.23 9.24 77.0K
13:10 9.24 9.24 9.20 9.22 98.5K
13:15 9.22 9.23 9.22 9.22 71.6K
13:20 9.22 9.23 9.21 9.22 106.8K
13:25 9.22 9.23 9.22 9.22 55.9K
13:30 9.23 9.23 9.21 9.22 107.6K
13:35 9.22 9.23 9.22 9.23 106.0K
13:40 9.23 9.23 9.22 9.23 31.3K
13:45 9.23 9.23 9.21 9.23 97.1K
13:50 9.23 9.25 9.22 9.24 51.3K
13:55 9.24 9.24 9.22 9.24 17.9K
14:00 9.24 9.24 9.22 9.23 79.4K
14:05 9.23 9.23 9.22 9.22 15.3K
14:10 9.23 9.24 9.23 9.24 27.2K
14:15 9.24 9.24 9.23 9.23 23.6K
14:20 9.23 9.23 9.22 9.23 12.4K
14:25 9.23 9.25 9.23 9.25 93.4K
14:30 9.25 9.25 9.22 9.23 188.0K
14:35 9.23 9.23 9.21 9.21 19.6K
14:40 9.22 9.23 9.21 9.23 91.0K
14:45 9.21 9.23 9.21 9.23 48.6K
14:50 9.23 9.23 9.22 9.23 18.6K
14:55 9.23 9.23 9.20 9.22 61.6K
15:00 9.22 9.24 9.21 9.24 72.4K
15:05 9.24 9.24 9.22 9.23 33.7K
15:10 9.23 9.25 9.21 9.21 186.7K
15:15 9.20 9.23 9.20 9.23 53.9K
15:20 9.23 9.23 9.22 9.23 10.0K
15:25 9.23 9.23 9.22 9.23 42.1K
15:30 9.22 9.23 9.22 9.23 86.8K
15:35 9.23 9.26 9.22 9.25 233.4K
15:40 9.25 9.25 9.23 9.25 37.9K
15:45 9.25 9.26 9.24 9.26 134.8K
15:50 9.26 9.26 9.24 9.25 12.1K
15:55 9.25 9.26 9.24 9.26 39.6K
16:00 9.25 9.27 9.25 9.27 66.8K
16:05 9.27 9.27 9.25 9.25 22.2K
16:10 9.26 9.28 9.26 9.28 135.7K
16:15 9.28 9.29 9.26 9.29 119.4K
16:20 9.29 9.32 9.28 9.31 29.0K
16:25 9.31 9.33 9.30 9.33 8.8K
16:30 9.33 9.38 9.33 9.38 166.0K
16:35 9.37 9.37 9.35 9.36 31.5K
16:40 9.36 9.36 9.33 9.35 94.8K
16:45 9.35 9.37 9.34 9.35 55.5K
16:50 9.35 9.36 9.33 9.34 10.4K
16:55 9.34 9.34 9.32 9.33 20.1K
17:00 9.32 9.33 9.30 9.32 25.8K
17:05 9.32 9.32 9.30 9.31 22.1K
17:10 9.31 9.32 9.30 9.31 28.2K
17:15 9.30 9.31 9.29 9.30 17.8K
17:20 9.30 9.31 9.29 9.31 46.9K
17:25 9.31 9.32 9.30 9.31 165.4K
17:30 9.30 9.31 9.27 9.28 78.1K
17:35 9.27 9.28 9.25 9.26 214.3K
17:40 9.26 9.27 9.25 9.25 264.3K
17:45 9.24 9.26 9.24 9.25 187.4K
17:50 9.25 9.25 9.24 9.25 64.0K
17:55 9.29 9.29 9.29 9.29 778.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available