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 9.11 9.11 9.08 9.09 23.2K
10:05 9.12 9.14 9.12 9.13 6.7K
10:10 9.13 9.13 9.11 9.12 5.1K
10:15 9.15 9.15 9.13 9.15 0.4K
10:20 9.16 9.16 9.15 9.15 12.0K
10:30 9.14 9.15 9.14 9.15 3.7K
10:35 9.15 9.15 9.15 9.15 1.1K
10:45 9.15 9.15 9.15 9.15 4.0K
10:50 9.17 9.17 9.17 9.17 0.1K
10:55 9.18 9.18 9.16 9.16 1.2K
11:00 9.15 9.15 9.14 9.14 11.6K
11:05 9.15 9.17 9.14 9.16 12.4K
11:10 9.15 9.15 9.15 9.15 14.0K
11:15 9.14 9.14 9.14 9.14 0.9K
11:20 9.14 9.14 9.13 9.13 3.8K
11:25 9.13 9.13 9.13 9.13 27.5K
11:30 9.12 9.16 9.12 9.16 26.5K
11:35 9.15 9.15 9.15 9.15 0.3K
11:40 9.16 9.16 9.15 9.15 14.0K
11:45 9.15 9.15 9.14 9.14 9.1K
11:50 9.13 9.13 9.13 9.13 0.2K
11:55 9.15 9.15 9.14 9.15 0.6K
12:00 9.14 9.14 9.14 9.14 0.3K
12:05 9.14 9.15 9.14 9.15 2.2K
12:10 9.15 9.15 9.14 9.14 1.3K
12:15 9.13 9.13 9.13 9.13 14.4K
12:20 9.13 9.13 9.13 9.13 0.1K
12:25 9.13 9.13 9.12 9.12 53.0K
12:30 9.11 9.11 9.10 9.11 6.1K
12:35 9.10 9.10 9.10 9.10 0.2K
12:40 9.10 9.10 9.10 9.10 5.7K
12:45 9.09 9.10 9.09 9.09 16.0K
12:50 9.09 9.09 9.09 9.09 0.1K
12:55 9.09 9.10 9.09 9.10 3.7K
13:00 9.09 9.09 9.09 9.09 0.1K
13:05 9.09 9.10 9.09 9.10 0.2K
13:10 9.10 9.10 9.10 9.10 5.1K
13:15 9.11 9.11 9.09 9.10 6.7K
13:20 9.10 9.12 9.10 9.12 0.9K
13:25 9.10 9.10 9.09 9.09 7.7K
13:30 9.10 9.10 9.10 9.10 0.5K
13:35 9.10 9.10 9.10 9.10 0.3K
13:40 9.08 9.08 9.08 9.08 34.0K
13:45 9.08 9.08 9.08 9.08 0.2K
13:50 9.09 9.09 9.09 9.09 17.4K
13:55 9.09 9.09 9.09 9.09 21.5K
14:00 9.09 9.09 9.09 9.09 0.1K
14:05 9.09 9.09 9.09 9.09 8.6K
14:10 9.09 9.10 9.09 9.09 0.7K
14:15 9.09 9.09 9.09 9.09 0.1K
14:20 9.10 9.10 9.09 9.09 13.6K
14:25 9.08 9.08 9.08 9.08 5.8K
14:30 9.10 9.10 9.08 9.09 23.4K
14:35 9.09 9.10 9.08 9.10 29.5K
14:40 9.10 9.11 9.09 9.11 17.6K
14:45 9.10 9.11 9.09 9.09 11.3K
14:50 9.09 9.10 9.09 9.10 5.4K
14:55 9.09 9.10 9.09 9.10 4.4K
15:00 9.09 9.10 9.07 9.09 1,036.4K
15:05 9.08 9.09 9.08 9.08 14.6K
15:10 9.09 9.09 9.08 9.09 336.4K
15:15 9.08 9.09 9.08 9.09 130.0K
15:20 9.09 9.10 9.08 9.09 398.4K
15:25 9.09 9.10 9.09 9.09 5.2K
15:30 9.10 9.10 9.08 9.09 7.5K
15:35 9.09 9.10 9.09 9.10 7.5K
15:40 9.10 9.10 9.10 9.10 6.0K
15:45 9.10 9.11 9.10 9.11 113.3K
15:50 9.11 9.12 9.11 9.12 105.2K
15:55 9.12 9.12 9.11 9.12 21.4K
16:00 9.13 9.13 9.11 9.12 33.9K
16:05 9.12 9.13 9.12 9.13 60.2K
16:10 9.13 9.13 9.12 9.13 37.8K
16:15 9.13 9.15 9.13 9.15 72.6K
16:20 9.15 9.15 9.14 9.15 62.4K
16:25 9.15 9.16 9.15 9.15 53.1K
16:30 9.15 9.16 9.14 9.15 51.5K
16:35 9.15 9.15 9.13 9.15 71.7K
16:40 9.15 9.15 9.14 9.15 38.4K
16:45 9.15 9.15 9.14 9.15 52.0K
16:50 9.15 9.15 9.12 9.12 323.4K
16:55 9.12 9.13 9.12 9.13 42.8K
17:00 9.12 9.14 9.12 9.14 90.4K
17:05 9.13 9.14 9.12 9.13 149.3K
17:10 9.14 9.15 9.13 9.15 103.3K
17:15 9.14 9.15 9.12 9.14 147.9K
17:20 9.14 9.15 9.13 9.15 120.7K
17:25 9.15 9.16 9.14 9.16 104.1K
17:30 9.16 9.17 9.14 9.16 193.0K
17:35 9.16 9.17 9.15 9.17 109.0K
17:40 9.17 9.17 9.15 9.17 134.0K
17:45 9.15 9.17 9.15 9.17 142.0K
17:50 9.16 9.17 9.15 9.15 94.9K
17:55 9.17 9.17 9.17 9.17 482.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available