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 8.80 8.83 8.79 8.81 16.6K
10:05 8.81 8.81 8.75 8.78 62.7K
10:10 8.77 8.78 8.75 8.78 10.2K
10:15 8.79 8.80 8.78 8.79 2.6K
10:20 8.79 8.80 8.79 8.80 1.6K
10:25 8.79 8.79 8.79 8.79 0.3K
10:30 8.81 8.82 8.81 8.82 1.0K
10:35 8.83 8.85 8.82 8.85 2.5K
10:40 8.85 8.86 8.85 8.86 7.6K
10:45 8.86 8.87 8.86 8.86 2.2K
10:50 8.86 8.87 8.83 8.84 59.3K
10:55 8.86 8.86 8.84 8.85 0.4K
11:00 8.85 8.86 8.84 8.85 28.3K
11:05 8.83 8.83 8.83 8.83 0.5K
11:10 8.84 8.85 8.83 8.85 3.4K
11:15 8.85 8.85 8.82 8.84 5.2K
11:20 8.84 8.84 8.83 8.84 7.0K
11:25 8.84 8.84 8.83 8.83 3.4K
11:30 8.84 8.84 8.81 8.81 2.1K
11:35 8.81 8.81 8.79 8.79 8.2K
11:40 8.79 8.80 8.79 8.80 4.8K
11:45 8.80 8.81 8.76 8.76 8.1K
11:50 8.76 8.76 8.72 8.75 25.3K
11:55 8.76 8.78 8.75 8.76 10.7K
12:00 8.76 8.83 8.75 8.82 18.8K
12:05 8.81 8.83 8.79 8.82 16.7K
12:10 8.81 8.86 8.81 8.86 93.2K
12:15 8.85 8.86 8.85 8.86 11.4K
12:20 8.85 8.87 8.83 8.83 27.4K
12:25 8.84 8.85 8.83 8.83 7.8K
12:30 8.82 8.82 8.81 8.81 3.5K
12:35 8.81 8.82 8.81 8.82 6.1K
12:40 8.82 8.86 8.82 8.86 10.5K
12:45 8.85 8.85 8.83 8.84 4.8K
12:50 8.84 8.84 8.83 8.83 2.8K
12:55 8.83 8.83 8.82 8.82 3.8K
13:00 8.82 8.83 8.81 8.83 13.4K
13:05 8.83 8.85 8.83 8.83 5.8K
13:10 8.83 8.84 8.82 8.83 3.4K
13:15 8.83 8.83 8.82 8.82 4.8K
13:20 8.82 8.83 8.82 8.82 2.9K
13:25 8.82 8.82 8.80 8.82 23.6K
13:30 8.81 8.81 8.78 8.78 33.8K
13:35 8.78 8.78 8.76 8.76 19.2K
13:40 8.76 8.76 8.74 8.74 50.3K
13:45 8.74 8.78 8.74 8.78 18.5K
13:50 8.77 8.79 8.76 8.79 32.1K
13:55 8.79 8.80 8.78 8.78 9.2K
14:00 8.78 8.82 8.78 8.82 10.3K
14:05 8.82 8.82 8.80 8.81 7.2K
14:10 8.81 8.84 8.81 8.84 54.3K
14:15 8.83 8.84 8.81 8.84 13.5K
14:20 8.82 8.84 8.82 8.83 9.1K
14:25 8.83 8.84 8.82 8.83 7.8K
14:30 8.83 8.85 8.83 8.84 24.7K
14:35 8.84 8.85 8.84 8.85 5.7K
14:40 8.84 8.85 8.84 8.84 5.7K
14:45 8.84 8.85 8.82 8.82 13.8K
14:50 8.82 8.83 8.80 8.80 25.1K
14:55 8.80 8.81 8.79 8.79 24.1K
15:00 8.80 8.80 8.78 8.79 21.2K
15:05 8.80 8.80 8.78 8.78 15.1K
15:10 8.78 8.79 8.77 8.77 24.7K
15:15 8.77 8.79 8.77 8.77 13.4K
15:20 8.77 8.79 8.76 8.79 26.3K
15:25 8.78 8.78 8.77 8.77 5.3K
15:30 8.77 8.79 8.76 8.78 26.6K
15:35 8.79 8.80 8.78 8.79 21.1K
15:40 8.79 8.80 8.78 8.79 11.6K
15:45 8.79 8.81 8.79 8.80 25.5K
15:50 8.80 8.80 8.78 8.78 19.8K
15:55 8.78 8.79 8.76 8.77 40.3K
16:00 8.76 8.77 8.75 8.76 19.3K
16:05 8.76 8.76 8.73 8.75 36.2K
16:10 8.74 8.76 8.74 8.76 7.2K
16:15 8.75 8.76 8.73 8.73 59.1K
16:20 8.73 8.74 8.72 8.72 25.6K
16:25 8.72 8.73 8.72 8.72 12.6K
16:30 8.72 8.73 8.71 8.71 25.3K
16:35 8.71 8.73 8.71 8.72 43.6K
16:40 8.72 8.73 8.72 8.72 12.9K
16:45 8.72 8.73 8.72 8.72 28.0K
16:50 8.71 8.73 8.71 8.72 42.0K
16:55 8.71 8.73 8.71 8.71 17.1K
17:00 8.71 8.73 8.71 8.73 22.6K
17:05 8.72 8.73 8.72 8.72 15.1K
17:10 8.72 8.76 8.72 8.76 51.2K
17:15 8.75 8.75 8.73 8.74 23.5K
17:20 8.73 8.75 8.73 8.75 22.3K
17:25 8.74 8.76 8.74 8.75 30.2K
17:30 8.75 8.75 8.74 8.74 33.9K
17:35 8.74 8.76 8.74 8.76 51.6K
17:40 8.75 8.76 8.75 8.75 20.6K
17:45 8.75 8.76 8.75 8.75 39.9K
17:50 8.76 8.76 8.74 8.74 79.8K
17:55 8.75 8.75 8.75 8.75 879.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available