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 9.20 9.21 9.18 9.21 51.8K
10:05 9.21 9.22 9.19 9.22 15.9K
10:10 9.21 9.23 9.21 9.21 2.1K
10:15 9.21 9.23 9.21 9.21 3.3K
10:20 9.21 9.27 9.21 9.27 78.5K
10:25 9.26 9.26 9.25 9.25 0.5K
10:30 9.22 9.22 9.21 9.21 9.1K
10:35 9.21 9.23 9.20 9.23 9.5K
10:40 9.24 9.26 9.24 9.24 6.1K
10:45 9.25 9.25 9.24 9.24 13.0K
10:50 9.26 9.26 9.25 9.26 7.7K
10:55 9.26 9.26 9.25 9.26 2.2K
11:00 9.25 9.27 9.24 9.26 13.9K
11:05 9.27 9.27 9.25 9.26 9.3K
11:10 9.25 9.26 9.25 9.26 14.5K
11:15 9.25 9.25 9.24 9.24 10.1K
11:20 9.25 9.25 9.25 9.25 4.2K
11:30 9.24 9.28 9.24 9.27 29.5K
11:35 9.27 9.30 9.26 9.29 25.2K
11:40 9.29 9.29 9.27 9.27 9.7K
11:45 9.27 9.27 9.24 9.26 34.8K
11:50 9.26 9.26 9.25 9.25 3.3K
11:55 9.26 9.26 9.24 9.24 12.7K
12:00 9.24 9.24 9.19 9.19 22.1K
12:05 9.20 9.21 9.20 9.20 11.9K
12:10 9.21 9.21 9.18 9.19 6.6K
12:15 9.18 9.21 9.18 9.20 32.8K
12:20 9.20 9.20 9.20 9.20 2.7K
12:25 9.20 9.20 9.18 9.18 18.9K
12:30 9.18 9.19 9.18 9.18 24.5K
12:35 9.21 9.21 9.20 9.21 44.7K
12:40 9.20 9.21 9.19 9.19 45.3K
12:45 9.19 9.21 9.19 9.20 22.1K
12:50 9.20 9.20 9.16 9.16 33.2K
12:55 9.16 9.16 9.16 9.16 1.8K
13:00 9.16 9.18 9.16 9.16 11.3K
13:05 9.16 9.17 9.15 9.17 33.7K
13:10 9.16 9.17 9.15 9.15 5.9K
13:15 9.15 9.16 9.15 9.16 10.5K
13:20 9.16 9.17 9.14 9.14 7.5K
13:25 9.14 9.14 9.13 9.13 4.6K
13:30 9.13 9.15 9.13 9.15 8.4K
13:35 9.15 9.15 9.14 9.14 10.1K
13:40 9.15 9.15 9.13 9.14 37.5K
13:45 9.14 9.15 9.12 9.12 8.9K
13:50 9.12 9.13 9.12 9.12 20.7K
13:55 9.12 9.13 9.12 9.12 3.0K
14:00 9.12 9.13 9.12 9.12 21.9K
14:05 9.12 9.12 9.12 9.12 3.5K
14:10 9.12 9.12 9.12 9.12 4.0K
14:15 9.12 9.13 9.11 9.12 20.9K
14:20 9.12 9.13 9.10 9.10 57.0K
14:25 9.10 9.10 9.09 9.09 39.8K
14:30 9.09 9.10 9.08 9.09 28.7K
14:35 9.08 9.11 9.08 9.10 25.7K
14:40 9.10 9.11 9.10 9.10 5.4K
14:45 9.09 9.11 9.09 9.10 16.8K
14:50 9.10 9.11 9.09 9.09 12.9K
14:55 9.09 9.10 9.08 9.09 41.2K
15:00 9.09 9.10 9.08 9.08 3.9K
15:05 9.08 9.10 9.08 9.09 16.1K
15:10 9.09 9.10 9.09 9.09 11.3K
15:15 9.08 9.11 9.08 9.10 16.7K
15:20 9.11 9.12 9.11 9.11 16.2K
15:25 9.11 9.11 9.09 9.09 30.8K
15:30 9.09 9.10 9.07 9.08 47.1K
15:35 9.07 9.09 9.07 9.07 36.9K
15:40 9.07 9.10 9.07 9.08 55.6K
15:45 9.08 9.09 9.07 9.07 24.6K
15:50 9.07 9.11 9.07 9.10 56.5K
15:55 9.10 9.12 9.09 9.12 42.6K
16:00 9.11 9.12 9.10 9.10 40.4K
16:05 9.10 9.11 9.09 9.09 31.0K
16:10 9.11 9.11 9.09 9.10 35.5K
16:15 9.10 9.12 9.10 9.12 42.3K
16:20 9.10 9.12 9.10 9.11 26.4K
16:25 9.11 9.12 9.10 9.12 47.7K
16:30 9.11 9.12 9.09 9.09 49.5K
16:35 9.09 9.10 9.08 9.10 39.3K
16:40 9.09 9.10 9.08 9.09 88.3K
16:45 9.08 9.10 9.08 9.08 50.0K
16:50 9.09 9.09 9.07 9.08 50.3K
16:55 9.07 9.09 9.06 9.07 63.5K
17:00 9.06 9.09 9.06 9.07 131.1K
17:05 9.07 9.07 9.06 9.06 98.3K
17:10 9.07 9.07 9.05 9.06 122.1K
17:15 9.05 9.07 9.05 9.05 158.6K
17:20 9.05 9.09 9.05 9.08 61.2K
17:25 9.07 9.09 9.07 9.08 33.6K
17:30 9.07 9.10 9.07 9.08 43.8K
17:35 9.08 9.10 9.08 9.09 131.8K
17:40 9.09 9.10 9.08 9.10 66.3K
17:45 9.10 9.10 9.09 9.09 97.8K
17:50 9.09 9.10 9.08 9.08 105.3K
17:55 9.09 9.09 9.09 9.09 422.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available