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 9.25 9.28 9.23 9.28 35.2K
10:05 9.27 9.31 9.26 9.26 28.4K
10:10 9.26 9.26 9.26 9.26 9.2K
10:15 9.29 9.29 9.28 9.28 1.6K
10:20 9.30 9.30 9.28 9.28 0.7K
10:25 9.27 9.28 9.27 9.28 0.8K
10:30 9.28 9.30 9.28 9.28 1.1K
10:35 9.29 9.29 9.26 9.26 1.1K
10:40 9.26 9.30 9.25 9.30 1.0K
10:45 9.30 9.30 9.28 9.30 0.6K
10:50 9.30 9.30 9.28 9.29 0.9K
10:55 9.29 9.30 9.28 9.29 10.0K
11:00 9.29 9.30 9.24 9.24 45.5K
11:05 9.24 9.25 9.24 9.25 7.7K
11:10 9.24 9.24 9.23 9.24 10.5K
11:15 9.24 9.24 9.22 9.22 21.7K
11:20 9.21 9.23 9.20 9.23 50.3K
11:25 9.22 9.23 9.22 9.23 19.1K
11:30 9.23 9.24 9.23 9.24 47.4K
11:35 9.24 9.25 9.23 9.23 35.5K
11:40 9.22 9.23 9.21 9.22 20.1K
11:45 9.23 9.23 9.21 9.22 30.8K
11:50 9.23 9.24 9.22 9.22 15.2K
11:55 9.23 9.23 9.22 9.22 12.4K
12:00 9.21 9.22 9.21 9.21 8.3K
12:05 9.21 9.21 9.20 9.20 1.3K
12:10 9.20 9.20 9.16 9.17 38.8K
12:15 9.16 9.17 9.16 9.17 7.7K
12:20 9.16 9.18 9.16 9.18 10.3K
12:25 9.17 9.17 9.16 9.17 3.9K
12:30 9.17 9.22 9.16 9.21 154.3K
12:35 9.20 9.21 9.19 9.20 18.2K
12:40 9.20 9.21 9.19 9.20 5.8K
12:45 9.21 9.25 9.21 9.25 29.9K
12:50 9.24 9.25 9.24 9.25 9.8K
12:55 9.24 9.25 9.23 9.24 12.8K
13:00 9.24 9.24 9.21 9.21 91.5K
13:05 9.20 9.21 9.18 9.19 28.3K
13:10 9.19 9.21 9.17 9.21 92.9K
13:15 9.21 9.21 9.19 9.19 11.4K
13:20 9.19 9.20 9.18 9.19 17.7K
13:25 9.18 9.19 9.17 9.18 27.9K
13:30 9.17 9.20 9.17 9.19 69.1K
13:35 9.19 9.23 9.19 9.22 117.5K
13:40 9.21 9.22 9.20 9.20 20.0K
13:45 9.20 9.22 9.20 9.20 31.2K
13:50 9.21 9.25 9.20 9.25 113.1K
13:55 9.24 9.25 9.23 9.24 26.0K
14:00 9.23 9.27 9.23 9.27 71.2K
14:05 9.27 9.27 9.22 9.23 1,239.8K
14:10 9.22 9.24 9.21 9.24 130.1K
14:15 9.24 9.25 9.23 9.24 10.5K
14:20 9.23 9.25 9.23 9.24 38.3K
14:25 9.24 9.27 9.24 9.27 63.7K
14:30 9.26 9.27 9.25 9.25 22.1K
14:35 9.26 9.27 9.24 9.27 73.0K
14:40 9.26 9.28 9.26 9.28 33.6K
14:45 9.28 9.28 9.27 9.28 19.2K
14:50 9.28 9.29 9.27 9.29 25.1K
14:55 9.28 9.29 9.28 9.28 16.1K
15:00 9.29 9.29 9.27 9.29 20.5K
15:05 9.28 9.29 9.27 9.28 19.9K
15:10 9.27 9.28 9.27 9.28 12.0K
15:15 9.28 9.29 9.27 9.29 41.6K
15:20 9.29 9.29 9.27 9.28 15.4K
15:25 9.27 9.29 9.27 9.29 26.9K
15:30 9.29 9.29 9.27 9.27 14.0K
15:35 9.27 9.28 9.25 9.25 66.2K
15:40 9.26 9.29 9.25 9.29 108.3K
15:45 9.29 9.29 9.28 9.29 75.1K
15:50 9.28 9.29 9.28 9.29 55.7K
15:55 9.28 9.29 9.28 9.28 9.3K
16:00 9.29 9.29 9.28 9.29 11.5K
16:05 9.28 9.29 9.27 9.28 10.7K
16:10 9.27 9.28 9.26 9.27 23.3K
16:15 9.26 9.28 9.26 9.28 77.2K
16:20 9.27 9.29 9.27 9.29 17.1K
16:25 9.29 9.30 9.27 9.28 80.3K
16:30 9.27 9.28 9.27 9.28 10.5K
16:35 9.27 9.28 9.27 9.28 11.7K
16:40 9.27 9.28 9.27 9.28 10.1K
16:45 9.28 9.29 9.27 9.28 47.5K
16:50 9.27 9.28 9.27 9.28 46.0K
16:55 9.27 9.28 9.27 9.28 20.4K
17:00 9.28 9.28 9.27 9.28 13.3K
17:05 9.28 9.28 9.26 9.27 26.4K
17:10 9.27 9.27 9.26 9.27 35.6K
17:15 9.27 9.27 9.25 9.26 21.8K
17:20 9.25 9.27 9.24 9.27 82.2K
17:25 9.26 9.27 9.26 9.27 16.2K
17:30 9.26 9.27 9.25 9.26 24.1K
17:35 9.25 9.26 9.24 9.26 38.1K
17:40 9.25 9.26 9.24 9.25 16.1K
17:45 9.25 9.25 9.22 9.24 44.5K
17:50 9.22 9.24 9.22 9.22 26.3K
17:55 9.24 9.24 9.24 9.24 452.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available