COPEL ON

CPLE3
🏛️ brazil →
11.85
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 9.55 9.55 9.52 9.54 252.2K
10:05 9.57 9.65 9.57 9.65 61.3K
10:10 9.66 9.68 9.59 9.62 291.6K
10:15 9.62 9.63 9.61 9.63 94.4K
10:20 9.63 9.73 9.63 9.71 383.0K
10:25 9.67 9.73 9.67 9.70 31.9K
10:30 9.70 9.74 9.70 9.72 20.2K
10:35 9.73 9.79 9.73 9.78 45.9K
10:40 9.76 9.77 9.76 9.77 2.6K
10:45 9.78 9.80 9.77 9.78 16.1K
10:50 9.79 9.79 9.78 9.78 21.5K
10:55 9.77 9.80 9.77 9.79 13.6K
11:00 9.80 9.81 9.80 9.81 25.6K
11:05 9.82 9.83 9.78 9.79 661.7K
11:10 9.79 9.80 9.77 9.78 18.1K
11:15 9.77 9.77 9.74 9.74 66.0K
11:20 9.74 9.74 9.71 9.72 49.7K
11:25 9.72 9.73 9.72 9.73 39.0K
11:30 9.73 9.76 9.73 9.76 267.8K
11:35 9.76 9.76 9.74 9.75 485.8K
11:40 9.75 9.75 9.71 9.72 229.2K
11:45 9.70 9.71 9.68 9.69 110.3K
11:50 9.67 9.70 9.67 9.69 198.6K
11:55 9.69 9.70 9.68 9.68 25.3K
12:00 9.67 9.69 9.66 9.67 13.7K
12:05 9.67 9.68 9.64 9.65 72.0K
12:10 9.63 9.68 9.60 9.63 436.3K
12:15 9.62 9.65 9.62 9.63 125.6K
12:20 9.63 9.64 9.61 9.64 26.8K
12:25 9.62 9.64 9.62 9.63 8.3K
12:30 9.64 9.64 9.61 9.61 21.7K
12:35 9.61 9.61 9.59 9.59 9.5K
12:40 9.59 9.59 9.58 9.58 7.5K
12:45 9.58 9.60 9.58 9.59 19.5K
12:50 9.59 9.61 9.59 9.61 3.0K
12:55 9.61 9.63 9.59 9.62 16.3K
13:00 9.61 9.65 9.61 9.65 13.9K
13:05 9.63 9.64 9.62 9.63 68.4K
13:10 9.62 9.62 9.61 9.61 18.0K
13:15 9.62 9.63 9.60 9.60 33.5K
13:20 9.60 9.64 9.60 9.63 349.6K
13:25 9.64 9.66 9.64 9.64 99.2K
13:30 9.66 9.66 9.64 9.64 6.3K
13:35 9.62 9.63 9.62 9.63 77.1K
13:40 9.63 9.64 9.63 9.64 12.7K
13:45 9.64 9.66 9.64 9.66 20.9K
13:50 9.64 9.65 9.64 9.64 31.3K
13:55 9.64 9.64 9.63 9.64 67.9K
14:00 9.63 9.66 9.63 9.65 31.7K
14:05 9.66 9.66 9.64 9.65 13.5K
14:10 9.64 9.65 9.63 9.65 9.3K
14:15 9.64 9.66 9.64 9.66 55.8K
14:20 9.65 9.66 9.64 9.66 159.9K
14:25 9.65 9.65 9.64 9.64 44.8K
14:30 9.65 9.66 9.64 9.65 133.9K
14:35 9.64 9.66 9.64 9.65 22.3K
14:40 9.65 9.66 9.65 9.65 11.0K
14:45 9.65 9.66 9.65 9.65 12.1K
14:50 9.66 9.68 9.66 9.67 63.4K
14:55 9.67 9.69 9.66 9.69 23.1K
15:00 9.69 9.69 9.66 9.68 47.1K
15:05 9.69 9.69 9.66 9.67 24.5K
15:10 9.67 9.68 9.66 9.68 11.8K
15:15 9.69 9.69 9.67 9.68 10.4K
15:20 9.68 9.70 9.67 9.69 34.4K
15:25 9.70 9.71 9.68 9.69 20.4K
15:30 9.69 9.71 9.69 9.70 9.2K
15:35 9.71 9.73 9.69 9.73 19.3K
15:40 9.72 9.73 9.72 9.72 11.6K
15:45 9.73 9.74 9.72 9.73 11.7K
15:50 9.72 9.73 9.71 9.71 22.7K
15:55 9.72 9.73 9.71 9.71 26.6K
16:00 9.72 9.74 9.71 9.72 69.4K
16:05 9.73 9.73 9.71 9.72 19.9K
16:10 9.72 9.73 9.71 9.72 7.7K
16:15 9.73 9.73 9.69 9.70 98.3K
16:20 9.72 9.72 9.70 9.70 26.5K
16:25 9.71 9.71 9.70 9.70 11.6K
16:30 9.71 9.72 9.69 9.72 85.2K
16:35 9.73 9.74 9.72 9.74 40.9K
16:40 9.73 9.74 9.71 9.73 37.6K
16:45 9.74 9.74 9.72 9.74 15.2K
16:50 9.73 9.75 9.73 9.74 27.8K
16:55 9.73 9.73 9.73 9.73 441.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available