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 9.23 9.19 9.19 73.0K
10:05 9.20 9.21 9.20 9.21 4.6K
10:10 9.22 9.23 9.19 9.20 18.0K
10:15 9.18 9.20 9.18 9.20 3.6K
10:20 9.19 9.19 9.19 9.19 3.7K
10:25 9.18 9.18 9.15 9.15 7.4K
10:30 9.14 9.18 9.14 9.18 20.1K
10:35 9.17 9.17 9.15 9.16 14.6K
10:40 9.17 9.17 9.15 9.16 19.9K
10:45 9.15 9.18 9.15 9.17 4.0K
10:50 9.18 9.18 9.18 9.18 14.1K
10:55 9.19 9.19 9.17 9.17 10.3K
11:00 9.17 9.17 9.14 9.15 11.6K
11:05 9.15 9.17 9.15 9.17 28.7K
11:10 9.18 9.20 9.18 9.19 31.0K
11:15 9.18 9.19 9.18 9.19 11.9K
11:20 9.20 9.22 9.19 9.22 2.2K
11:25 9.22 9.22 9.21 9.21 1.3K
11:30 9.21 9.23 9.21 9.23 27.7K
11:35 9.24 9.26 9.22 9.23 50.3K
11:40 9.23 9.25 9.23 9.25 8.1K
11:45 9.25 9.26 9.25 9.25 13.7K
11:50 9.24 9.27 9.24 9.27 62.8K
11:55 9.27 9.31 9.27 9.30 30.7K
12:00 9.30 9.32 9.30 9.32 61.4K
12:05 9.31 9.35 9.31 9.34 50.3K
12:10 9.33 9.37 9.33 9.35 100.4K
12:15 9.33 9.35 9.33 9.35 13.2K
12:20 9.35 9.37 9.34 9.37 41.1K
12:25 9.37 9.38 9.36 9.37 19.5K
12:30 9.37 9.39 9.37 9.39 16.0K
12:35 9.38 9.39 9.37 9.39 11.2K
12:40 9.39 9.40 9.37 9.39 21.5K
12:45 9.39 9.39 9.37 9.39 27.7K
12:50 9.39 9.42 9.39 9.41 209.1K
12:55 9.41 9.42 9.40 9.42 18.2K
13:00 9.41 9.44 9.40 9.44 24.6K
13:05 9.43 9.45 9.42 9.45 20.9K
13:10 9.45 9.45 9.43 9.44 27.7K
13:15 9.44 9.45 9.44 9.44 20.3K
13:20 9.44 9.44 9.42 9.42 33.6K
13:25 9.42 9.42 9.38 9.39 145.0K
13:30 9.38 9.41 9.38 9.40 26.7K
13:35 9.41 9.42 9.40 9.42 31.8K
13:40 9.42 9.42 9.40 9.42 24.7K
13:45 9.42 9.43 9.41 9.43 76.6K
13:50 9.43 9.43 9.42 9.42 41.9K
13:55 9.42 9.43 9.41 9.43 17.0K
14:00 9.42 9.44 9.41 9.43 32.2K
14:05 9.41 9.43 9.41 9.43 29.7K
14:10 9.43 9.43 9.41 9.43 12.7K
14:15 9.43 9.44 9.41 9.44 27.4K
14:20 9.44 9.44 9.42 9.43 12.5K
14:25 9.43 9.45 9.43 9.44 21.6K
14:30 9.44 9.45 9.43 9.43 27.5K
14:35 9.44 9.44 9.40 9.41 110.1K
14:40 9.41 9.41 9.39 9.40 61.6K
14:45 9.40 9.40 9.38 9.40 63.1K
14:50 9.38 9.40 9.37 9.40 97.3K
14:55 9.40 9.41 9.38 9.39 45.8K
15:00 9.39 9.40 9.37 9.38 59.1K
15:05 9.39 9.40 9.37 9.39 175.9K
15:10 9.40 9.40 9.39 9.39 35.1K
15:15 9.39 9.40 9.39 9.40 34.0K
15:20 9.39 9.40 9.36 9.36 303.9K
15:25 9.38 9.39 9.36 9.38 41.8K
15:30 9.38 9.38 9.36 9.37 65.5K
15:35 9.37 9.38 9.36 9.38 95.0K
15:40 9.38 9.38 9.36 9.37 61.6K
15:45 9.36 9.37 9.35 9.36 62.3K
15:50 9.36 9.37 9.35 9.36 132.4K
15:55 9.37 9.37 9.35 9.37 60.6K
16:00 9.37 9.37 9.34 9.36 176.2K
16:05 9.35 9.37 9.35 9.37 147.9K
16:10 9.36 9.38 9.36 9.37 124.3K
16:15 9.37 9.38 9.36 9.38 52.4K
16:20 9.37 9.39 9.37 9.38 65.8K
16:25 9.39 9.40 9.38 9.39 74.3K
16:30 9.39 9.40 9.38 9.39 217.1K
16:35 9.39 9.41 9.39 9.40 192.8K
16:40 9.41 9.41 9.40 9.41 71.8K
16:45 9.40 9.41 9.39 9.40 55.3K
16:50 9.40 9.41 9.39 9.40 87.1K
16:55 9.42 9.42 9.42 9.42 1,248.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available