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 9.10 9.14 9.10 9.14 16.5K
10:05 9.14 9.14 9.11 9.12 6.4K
10:10 9.11 9.11 9.08 9.08 45.3K
10:15 9.10 9.12 9.07 9.12 45.5K
10:20 9.07 9.10 9.07 9.09 30.4K
10:25 9.09 9.10 9.07 9.08 20.4K
10:30 9.08 9.09 9.08 9.08 19.9K
10:35 9.09 9.10 9.08 9.09 8.1K
10:40 9.09 9.11 9.09 9.11 64.9K
10:45 9.12 9.13 9.12 9.12 3.2K
10:50 9.13 9.13 9.12 9.12 12.0K
10:55 9.12 9.12 9.12 9.12 6.8K
11:00 9.12 9.14 9.10 9.14 30.7K
11:05 9.18 9.19 9.17 9.19 35.6K
11:10 9.19 9.19 9.17 9.19 9.8K
11:15 9.19 9.20 9.19 9.20 5.4K
11:20 9.21 9.21 9.20 9.20 4.3K
11:25 9.21 9.22 9.20 9.22 19.2K
11:30 9.21 9.23 9.21 9.22 43.4K
11:35 9.22 9.22 9.21 9.21 5.4K
11:40 9.22 9.25 9.22 9.25 7.1K
11:45 9.25 9.27 9.25 9.25 38.3K
11:50 9.25 9.26 9.24 9.26 29.8K
11:55 9.25 9.25 9.25 9.25 3.6K
12:00 9.25 9.25 9.23 9.23 0.5K
12:05 9.25 9.25 9.24 9.24 12.3K
12:10 9.23 9.24 9.21 9.21 27.2K
12:15 9.21 9.25 9.20 9.24 71.3K
12:20 9.23 9.26 9.23 9.24 307.1K
12:25 9.23 9.25 9.23 9.23 199.7K
12:30 9.24 9.24 9.23 9.23 55.2K
12:35 9.23 9.25 9.23 9.23 12.7K
12:40 9.23 9.24 9.23 9.23 39.2K
12:45 9.22 9.23 9.21 9.21 17.4K
12:50 9.21 9.23 9.21 9.22 7.8K
12:55 9.22 9.23 9.22 9.23 12.4K
13:00 9.23 9.24 9.23 9.23 21.1K
13:05 9.23 9.24 9.23 9.23 28.2K
13:10 9.23 9.23 9.22 9.22 55.7K
13:15 9.22 9.23 9.22 9.23 13.7K
13:20 9.22 9.23 9.22 9.23 21.4K
13:25 9.23 9.23 9.22 9.22 29.8K
13:30 9.22 9.23 9.19 9.20 90.1K
13:35 9.20 9.22 9.18 9.19 16.6K
13:40 9.19 9.20 9.17 9.17 61.2K
13:45 9.17 9.17 9.15 9.15 25.6K
13:50 9.16 9.20 9.15 9.19 80.6K
13:55 9.19 9.20 9.19 9.19 7.7K
14:00 9.19 9.21 9.19 9.20 19.5K
14:05 9.20 9.21 9.20 9.21 10.8K
14:10 9.21 9.22 9.21 9.22 6.4K
14:15 9.21 9.21 9.20 9.20 51.2K
14:20 9.20 9.22 9.20 9.22 56.4K
14:25 9.22 9.22 9.21 9.21 14.5K
14:30 9.21 9.25 9.21 9.23 109.6K
14:35 9.23 9.25 9.23 9.23 14.8K
14:40 9.24 9.24 9.23 9.23 37.6K
14:45 9.23 9.24 9.23 9.23 9.6K
14:50 9.23 9.24 9.21 9.21 80.0K
14:55 9.21 9.22 9.21 9.21 23.8K
15:00 9.21 9.22 9.20 9.21 198.8K
15:05 9.20 9.21 9.20 9.21 11.5K
15:10 9.21 9.24 9.21 9.24 228.1K
15:15 9.23 9.25 9.23 9.25 5.6K
15:20 9.25 9.25 9.24 9.25 8.3K
15:25 9.25 9.25 9.23 9.23 16.4K
15:30 9.24 9.25 9.23 9.24 36.4K
15:35 9.25 9.25 9.23 9.23 7.7K
15:40 9.24 9.25 9.23 9.25 13.6K
15:45 9.24 9.25 9.24 9.24 5.0K
15:50 9.25 9.25 9.23 9.23 8.0K
15:55 9.24 9.24 9.23 9.24 6.2K
16:00 9.23 9.25 9.23 9.25 12.2K
16:05 9.23 9.24 9.22 9.22 19.5K
16:10 9.22 9.23 9.22 9.23 8.9K
16:15 9.22 9.24 9.22 9.24 6.0K
16:20 9.23 9.24 9.22 9.23 5.0K
16:25 9.23 9.24 9.22 9.22 40.4K
16:30 9.22 9.23 9.21 9.21 36.3K
16:35 9.22 9.23 9.21 9.22 16.4K
16:40 9.22 9.23 9.21 9.23 15.3K
16:45 9.22 9.23 9.21 9.22 50.0K
16:50 9.23 9.23 9.21 9.21 7.1K
16:55 9.22 9.22 9.21 9.21 7.7K
17:00 9.21 9.23 9.21 9.21 19.1K
17:05 9.22 9.22 9.21 9.22 6.3K
17:10 9.21 9.23 9.21 9.23 9.1K
17:15 9.22 9.23 9.22 9.22 8.1K
17:20 9.23 9.23 9.22 9.23 6.4K
17:25 9.22 9.25 9.22 9.23 15.5K
17:30 9.23 9.24 9.23 9.24 7.8K
17:35 9.24 9.25 9.23 9.25 102.4K
17:40 9.24 9.25 9.24 9.25 8.1K
17:45 9.24 9.26 9.24 9.26 58.6K
17:50 9.26 9.27 9.24 9.24 75.2K
17:55 9.23 9.23 9.23 9.23 757.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available