COPEL ON

CPLE3
🏛️ brazil →
11.48
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 9.06 9.09 8.98 8.98 94.0K
10:05 8.98 9.06 8.98 9.02 240.5K
10:10 9.01 9.01 8.96 8.97 104.0K
10:15 8.99 9.05 8.98 9.00 257.0K
10:20 9.01 9.06 9.00 9.02 109.3K
10:25 9.02 9.08 9.02 9.06 30.3K
10:30 9.08 9.13 9.06 9.11 31.0K
10:35 9.13 9.13 9.10 9.12 76.2K
10:40 9.14 9.20 9.09 9.09 62.7K
10:45 9.11 9.11 9.05 9.06 38.7K
10:50 9.07 9.10 9.03 9.08 94.9K
10:55 9.09 9.10 9.05 9.07 182.7K
11:00 9.07 9.11 9.06 9.09 17.6K
11:05 9.10 9.12 9.04 9.06 62.4K
11:10 9.07 9.07 9.03 9.06 48.3K
11:15 9.08 9.08 8.98 9.02 465.4K
11:20 9.02 9.03 8.98 9.00 221.8K
11:25 9.01 9.03 9.00 9.00 80.7K
11:30 9.00 9.06 9.00 9.01 109.1K
11:35 9.02 9.02 9.00 9.00 237.0K
11:40 9.01 9.05 9.01 9.03 145.8K
11:45 9.04 9.04 9.01 9.02 50.3K
11:50 9.03 9.05 9.01 9.03 53.1K
11:55 9.04 9.04 9.02 9.02 29.5K
12:00 9.02 9.02 9.00 9.01 45.3K
12:05 9.01 9.02 9.00 9.01 91.6K
12:10 9.02 9.04 9.01 9.02 35.9K
12:15 9.01 9.01 8.98 8.98 248.7K
12:20 8.98 9.01 8.97 8.99 30.5K
12:25 8.99 9.01 8.98 8.99 54.7K
12:30 8.99 9.01 8.98 8.98 26.5K
12:35 8.98 9.01 8.98 9.00 18.1K
12:40 9.01 9.02 8.98 9.01 140.1K
12:45 8.99 9.02 8.99 9.01 18.2K
12:50 9.01 9.03 9.00 9.01 27.7K
12:55 9.03 9.03 9.00 9.02 47.4K
13:00 9.02 9.03 9.00 9.00 37.0K
13:05 9.02 9.02 9.00 9.02 17.9K
13:10 9.00 9.03 8.99 8.99 108.6K
13:15 9.00 9.00 8.98 8.99 158.4K
13:20 8.98 8.99 8.97 8.98 107.3K
13:25 8.98 8.99 8.96 8.97 68.6K
13:30 8.96 8.98 8.95 8.96 180.7K
13:35 8.96 8.96 8.94 8.94 24.4K
13:40 8.96 8.97 8.93 8.95 107.1K
13:45 8.96 8.96 8.93 8.94 28.2K
13:50 8.94 8.95 8.93 8.94 15.8K
13:55 8.94 8.95 8.91 8.92 227.7K
14:00 8.91 8.95 8.91 8.94 38.9K
14:05 8.94 8.94 8.92 8.93 40.8K
14:10 8.92 8.94 8.92 8.93 37.1K
14:15 8.94 8.94 8.93 8.94 26.0K
14:20 8.93 8.93 8.91 8.92 214.0K
14:25 8.93 8.93 8.91 8.91 72.8K
14:30 8.92 8.93 8.90 8.92 32.0K
14:35 8.92 8.93 8.91 8.93 62.6K
14:40 8.93 8.93 8.91 8.92 44.9K
14:45 8.92 8.99 8.92 8.97 57.7K
14:50 8.97 8.99 8.96 8.97 65.4K
14:55 8.97 8.99 8.95 8.99 68.9K
15:00 8.98 8.99 8.92 8.93 118.3K
15:05 8.93 8.95 8.92 8.95 32.2K
15:10 8.96 8.96 8.92 8.92 59.6K
15:15 8.91 8.95 8.91 8.94 42.4K
15:20 8.94 8.95 8.91 8.92 107.4K
15:25 8.92 8.92 8.88 8.90 141.1K
15:30 8.90 8.93 8.89 8.92 35.3K
15:35 8.92 8.93 8.91 8.92 38.6K
15:40 8.93 8.94 8.89 8.90 89.4K
15:45 8.90 8.90 8.88 8.89 26.2K
15:50 8.89 8.90 8.88 8.90 31.4K
15:55 8.90 8.92 8.89 8.92 53.7K
16:00 8.91 8.92 8.89 8.91 225.1K
16:05 8.91 8.91 8.88 8.89 59.8K
16:10 8.89 8.91 8.88 8.91 32.6K
16:15 8.90 8.91 8.89 8.90 71.3K
16:20 8.90 8.90 8.88 8.89 47.6K
16:25 8.89 8.90 8.88 8.88 47.9K
16:30 8.89 8.90 8.86 8.89 115.7K
16:35 8.88 8.89 8.87 8.89 21.7K
16:40 8.89 8.91 8.88 8.90 54.6K
16:45 8.90 8.91 8.90 8.91 29.7K
16:50 8.91 8.92 8.90 8.92 43.4K
16:55 8.93 8.93 8.91 8.92 68.4K
17:00 8.93 8.93 8.91 8.93 47.0K
17:05 8.93 8.95 8.92 8.95 59.7K
17:10 8.95 8.96 8.94 8.96 45.5K
17:15 8.96 8.96 8.94 8.94 91.0K
17:20 8.94 8.94 8.88 8.90 353.2K
17:25 8.90 8.91 8.88 8.89 175.9K
17:30 8.89 8.91 8.86 8.87 185.1K
17:35 8.87 8.87 8.84 8.85 85.4K
17:40 8.84 8.86 8.83 8.85 97.2K
17:45 8.85 8.88 8.84 8.88 70.6K
17:55 8.91 8.91 8.91 8.91 2,540.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available