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 9.23 9.28 9.23 9.28 14.8K
10:05 9.28 9.29 9.26 9.26 8.1K
10:10 9.26 9.29 9.26 9.28 13.9K
10:15 9.29 9.30 9.26 9.28 35.9K
10:20 9.29 9.30 9.28 9.29 27.9K
10:25 9.29 9.29 9.27 9.27 2.4K
10:30 9.28 9.29 9.26 9.26 11.8K
10:35 9.27 9.30 9.26 9.29 37.6K
10:40 9.29 9.29 9.27 9.27 16.6K
10:45 9.28 9.28 9.27 9.27 2.9K
10:50 9.28 9.29 9.27 9.27 32.8K
10:55 9.27 9.28 9.26 9.27 29.7K
11:00 9.27 9.27 9.26 9.27 12.6K
11:05 9.26 9.26 9.24 9.25 32.2K
11:10 9.24 9.27 9.24 9.25 16.9K
11:15 9.25 9.26 9.24 9.26 12.7K
11:20 9.25 9.26 9.23 9.23 57.6K
11:25 9.23 9.23 9.20 9.20 124.0K
11:30 9.20 9.22 9.20 9.21 78.2K
11:35 9.21 9.22 9.19 9.19 38.1K
11:40 9.19 9.20 9.17 9.19 36.9K
11:45 9.17 9.19 9.17 9.18 114.6K
11:50 9.19 9.19 9.14 9.15 67.3K
11:55 9.15 9.19 9.14 9.18 32.5K
12:00 9.17 9.19 9.17 9.18 31.4K
12:05 9.19 9.19 9.15 9.16 51.5K
12:10 9.16 9.19 9.15 9.17 65.6K
12:15 9.16 9.17 9.16 9.17 67.0K
12:20 9.18 9.18 9.17 9.17 25.5K
12:25 9.17 9.18 9.17 9.17 25.8K
12:30 9.17 9.17 9.16 9.16 28.4K
12:35 9.16 9.18 9.16 9.18 55.9K
12:40 9.17 9.20 9.17 9.19 20.7K
12:45 9.20 9.20 9.18 9.20 9.5K
12:50 9.19 9.20 9.18 9.20 34.0K
12:55 9.19 9.21 9.19 9.21 20.3K
13:00 9.20 9.21 9.19 9.20 18.6K
13:05 9.21 9.22 9.21 9.22 75.8K
13:10 9.21 9.23 9.21 9.22 44.3K
13:15 9.22 9.22 9.20 9.20 55.4K
13:20 9.20 9.21 9.19 9.21 73.6K
13:25 9.21 9.21 9.19 9.20 56.3K
13:30 9.19 9.23 9.19 9.23 22.8K
13:35 9.22 9.23 9.21 9.22 8.2K
13:40 9.22 9.23 9.21 9.23 13.1K
13:45 9.23 9.23 9.21 9.21 13.9K
13:50 9.21 9.22 9.21 9.21 13.4K
13:55 9.22 9.22 9.20 9.21 35.4K
14:00 9.22 9.22 9.21 9.21 8.6K
14:05 9.21 9.22 9.19 9.19 42.1K
14:10 9.20 9.20 9.19 9.19 13.6K
14:15 9.20 9.21 9.19 9.19 34.1K
14:20 9.20 9.21 9.19 9.19 19.5K
14:25 9.19 9.20 9.18 9.18 59.4K
14:30 9.19 9.20 9.18 9.19 73.8K
14:35 9.20 9.20 9.19 9.19 7.2K
14:40 9.20 9.20 9.19 9.19 13.5K
14:45 9.19 9.20 9.18 9.18 17.3K
14:50 9.18 9.19 9.17 9.17 105.2K
14:55 9.17 9.18 9.17 9.17 22.7K
15:00 9.18 9.18 9.16 9.16 50.7K
15:05 9.16 9.19 9.16 9.19 37.3K
15:10 9.19 9.21 9.18 9.19 33.1K
15:15 9.20 9.21 9.19 9.21 18.4K
15:20 9.20 9.21 9.20 9.21 34.1K
15:25 9.20 9.21 9.19 9.21 15.8K
15:30 9.21 9.21 9.20 9.20 14.6K
15:35 9.20 9.22 9.20 9.21 30.5K
15:40 9.22 9.22 9.20 9.22 35.5K
15:45 9.22 9.22 9.20 9.21 9.4K
15:50 9.20 9.22 9.20 9.22 42.1K
15:55 9.21 9.22 9.21 9.21 16.1K
16:00 9.22 9.22 9.20 9.20 22.9K
16:05 9.20 9.21 9.18 9.18 124.3K
16:10 9.18 9.19 9.18 9.18 19.7K
16:15 9.19 9.20 9.17 9.17 115.4K
16:20 9.18 9.18 9.17 9.17 24.5K
16:25 9.17 9.18 9.16 9.16 48.9K
16:30 9.16 9.17 9.15 9.16 215.0K
16:35 9.16 9.18 9.16 9.17 122.7K
16:40 9.17 9.18 9.15 9.15 13.9K
16:45 9.16 9.17 9.15 9.16 135.9K
16:50 9.17 9.17 9.16 9.16 25.7K
16:55 9.16 9.17 9.15 9.16 110.8K
17:00 9.16 9.18 9.15 9.15 93.4K
17:05 9.15 9.16 9.15 9.15 62.8K
17:10 9.15 9.16 9.14 9.14 33.0K
17:15 9.14 9.16 9.14 9.15 37.5K
17:20 9.15 9.15 9.14 9.14 30.2K
17:25 9.15 9.16 9.14 9.16 36.2K
17:30 9.15 9.16 9.14 9.14 35.0K
17:35 9.14 9.15 9.13 9.13 56.3K
17:40 9.13 9.14 9.12 9.12 43.7K
17:45 9.13 9.14 9.11 9.11 433.3K
17:50 9.12 9.13 9.11 9.12 35.7K
17:55 9.13 9.13 9.13 9.13 743.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available