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 9.18 9.18 9.12 9.15 19.1K
10:05 9.15 9.15 9.14 9.14 14.2K
10:10 9.15 9.15 9.14 9.15 4.8K
10:15 9.15 9.16 9.15 9.15 3.4K
10:20 9.14 9.14 9.13 9.13 10.8K
10:25 9.12 9.15 9.12 9.15 6.7K
10:30 9.14 9.14 9.14 9.14 5.9K
10:35 9.15 9.15 9.15 9.15 0.1K
10:40 9.16 9.16 9.16 9.16 1.1K
10:45 9.17 9.18 9.17 9.18 11.5K
10:50 9.18 9.21 9.18 9.21 29.2K
10:55 9.22 9.22 9.19 9.19 12.2K
11:00 9.19 9.19 9.19 9.19 11.1K
11:05 9.18 9.18 9.17 9.17 0.8K
11:10 9.15 9.15 9.14 9.14 3.9K
11:15 9.15 9.15 9.14 9.15 2.5K
11:20 9.13 9.13 9.12 9.12 7.8K
11:25 9.13 9.14 9.13 9.14 0.7K
11:30 9.15 9.18 9.15 9.17 73.6K
11:35 9.17 9.21 9.17 9.18 117.6K
11:40 9.18 9.18 9.17 9.17 28.5K
11:45 9.16 9.20 9.16 9.20 195.9K
11:50 9.19 9.22 9.19 9.20 34.0K
11:55 9.20 9.20 9.18 9.20 64.3K
12:00 9.18 9.20 9.17 9.18 17.6K
12:05 9.19 9.20 9.17 9.20 34.1K
12:10 9.20 9.20 9.19 9.20 6.3K
12:15 9.20 9.21 9.19 9.20 19.0K
12:20 9.19 9.20 9.19 9.19 6.1K
12:25 9.18 9.19 9.18 9.19 3.4K
12:30 9.19 9.21 9.19 9.21 5.7K
12:35 9.19 9.22 9.19 9.20 8.1K
12:40 9.20 9.21 9.18 9.19 6.3K
12:45 9.18 9.22 9.18 9.22 17.1K
12:50 9.20 9.22 9.20 9.20 3.3K
12:55 9.20 9.21 9.20 9.20 1.7K
13:00 9.20 9.21 9.19 9.20 3.0K
13:05 9.20 9.22 9.20 9.22 4.6K
13:10 9.21 9.22 9.20 9.21 7.3K
13:15 9.20 9.23 9.20 9.22 44.4K
13:20 9.22 9.24 9.22 9.22 10.1K
13:25 9.22 9.24 9.22 9.22 6.9K
13:30 9.22 9.24 9.22 9.22 12.9K
13:35 9.22 9.23 9.22 9.22 64.5K
13:40 9.22 9.24 9.22 9.23 9.8K
13:45 9.23 9.23 9.22 9.22 11.1K
13:50 9.22 9.22 9.22 9.22 1.6K
13:55 9.22 9.23 9.21 9.21 29.6K
14:00 9.21 9.23 9.21 9.21 8.0K
14:05 9.21 9.22 9.21 9.22 3.3K
14:10 9.22 9.26 9.22 9.24 78.5K
14:15 9.24 9.24 9.23 9.23 18.1K
14:20 9.23 9.25 9.23 9.25 3.3K
14:25 9.24 9.24 9.23 9.24 16.9K
14:30 9.24 9.25 9.23 9.24 25.9K
14:35 9.24 9.25 9.22 9.22 12.2K
14:40 9.23 9.23 9.22 9.22 12.4K
14:45 9.22 9.23 9.22 9.22 2.8K
14:50 9.22 9.23 9.22 9.22 16.5K
14:55 9.22 9.23 9.22 9.23 6.2K
15:00 9.22 9.23 9.22 9.22 14.0K
15:05 9.22 9.23 9.21 9.21 10.0K
15:10 9.21 9.22 9.12 9.13 259.5K
15:15 9.13 9.15 9.11 9.13 199.0K
15:20 9.13 9.15 9.13 9.13 5.9K
15:25 9.13 9.15 9.12 9.12 30.5K
15:30 9.12 9.15 9.12 9.13 21.5K
15:35 9.13 9.15 9.13 9.15 24.4K
15:40 9.13 9.14 9.12 9.12 37.7K
15:45 9.12 9.13 9.12 9.12 9.7K
15:50 9.12 9.13 9.12 9.12 6.8K
15:55 9.12 9.13 9.12 9.12 9.6K
16:00 9.12 9.13 9.12 9.12 50.2K
16:05 9.12 9.15 9.12 9.15 35.8K
16:10 9.16 9.16 9.14 9.14 6.0K
16:15 9.14 9.15 9.14 9.14 6.6K
16:20 9.14 9.15 9.13 9.13 18.7K
16:25 9.13 9.14 9.13 9.13 12.5K
16:30 9.14 9.15 9.13 9.15 25.4K
16:35 9.15 9.16 9.14 9.16 28.0K
16:40 9.15 9.16 9.15 9.15 17.3K
16:45 9.16 9.16 9.15 9.15 6.4K
16:50 9.16 9.17 9.15 9.17 21.8K
16:55 9.16 9.17 9.16 9.16 12.3K
17:00 9.17 9.18 9.16 9.18 27.7K
17:05 9.18 9.18 9.16 9.16 17.7K
17:10 9.17 9.17 9.16 9.17 9.0K
17:15 9.17 9.17 9.15 9.15 24.3K
17:20 9.15 9.16 9.13 9.14 52.3K
17:25 9.14 9.16 9.14 9.16 35.9K
17:30 9.15 9.16 9.14 9.15 33.2K
17:35 9.15 9.18 9.15 9.16 116.2K
17:40 9.17 9.18 9.16 9.18 31.5K
17:45 9.17 9.17 9.17 9.17 134.5K
17:50 9.17 9.20 9.17 9.18 71.9K
17:55 9.18 9.18 9.18 9.18 450.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available