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 9.63 9.68 9.62 9.68 97.1K
10:05 9.66 9.70 9.58 9.58 190.7K
10:10 9.59 9.59 9.52 9.54 35.0K
10:15 9.54 9.57 9.52 9.55 34.8K
10:20 9.55 9.55 9.50 9.52 27.2K
10:25 9.52 9.52 9.45 9.52 35.0K
10:30 9.53 9.57 9.52 9.55 50.0K
10:35 9.55 9.57 9.50 9.53 60.4K
10:40 9.52 9.55 9.52 9.55 13.4K
10:45 9.54 9.57 9.54 9.54 22.6K
10:50 9.55 9.57 9.54 9.54 18.1K
10:55 9.53 9.54 9.51 9.52 13.3K
11:00 9.52 9.53 9.50 9.52 27.2K
11:05 9.52 9.53 9.50 9.52 71.6K
11:10 9.52 9.52 9.49 9.51 16.0K
11:15 9.51 9.53 9.50 9.53 69.7K
11:20 9.53 9.58 9.53 9.58 31.6K
11:25 9.58 9.59 9.55 9.56 82.5K
11:30 9.56 9.59 9.56 9.58 84.5K
11:35 9.58 9.58 9.54 9.57 182.5K
11:40 9.58 9.58 9.53 9.54 338.1K
11:45 9.53 9.58 9.53 9.55 224.3K
11:50 9.55 9.55 9.51 9.53 205.6K
11:55 9.53 9.56 9.51 9.55 48.5K
12:00 9.55 9.60 9.55 9.59 57.8K
12:05 9.59 9.61 9.57 9.57 93.9K
12:10 9.58 9.65 9.58 9.63 68.7K
12:15 9.64 9.64 9.63 9.63 65.6K
12:20 9.63 9.64 9.62 9.64 35.8K
12:25 9.64 9.65 9.60 9.65 73.3K
12:30 9.65 9.65 9.61 9.61 91.0K
12:35 9.61 9.62 9.59 9.62 15.8K
12:40 9.61 9.64 9.60 9.63 125.1K
12:45 9.63 9.63 9.62 9.63 28.4K
12:50 9.63 9.63 9.61 9.61 16.7K
12:55 9.62 9.63 9.60 9.62 24.1K
13:00 9.60 9.60 9.56 9.56 57.7K
13:05 9.55 9.59 9.55 9.59 71.2K
13:10 9.59 9.59 9.58 9.59 39.9K
13:15 9.59 9.59 9.58 9.58 44.2K
13:20 9.57 9.57 9.56 9.57 13.5K
13:25 9.56 9.57 9.56 9.57 24.3K
13:30 9.58 9.58 9.57 9.58 21.0K
13:35 9.58 9.61 9.58 9.61 517.8K
13:40 9.60 9.63 9.59 9.61 22.9K
13:45 9.62 9.62 9.59 9.60 18.7K
13:50 9.58 9.59 9.56 9.58 23.3K
13:55 9.57 9.58 9.56 9.57 21.9K
14:00 9.57 9.59 9.55 9.55 517.5K
14:05 9.56 9.56 9.53 9.54 100.7K
14:10 9.54 9.54 9.52 9.52 53.3K
14:15 9.52 9.53 9.51 9.51 33.7K
14:20 9.51 9.53 9.51 9.53 16.8K
14:25 9.52 9.53 9.51 9.51 25.5K
14:30 9.51 9.52 9.50 9.51 31.1K
14:35 9.50 9.53 9.50 9.51 35.3K
14:40 9.51 9.52 9.50 9.52 32.7K
14:45 9.51 9.52 9.50 9.52 24.9K
14:50 9.52 9.52 9.51 9.51 26.7K
14:55 9.51 9.53 9.51 9.53 24.9K
15:00 9.52 9.54 9.51 9.52 44.6K
15:05 9.53 9.53 9.51 9.52 130.5K
15:10 9.51 9.51 9.50 9.50 55.6K
15:15 9.50 9.51 9.50 9.50 28.1K
15:20 9.50 9.51 9.48 9.49 17.4K
15:25 9.49 9.50 9.49 9.49 11.0K
15:30 9.49 9.51 9.49 9.50 58.7K
15:35 9.51 9.51 9.48 9.48 53.7K
15:40 9.48 9.50 9.47 9.48 47.4K
15:45 9.49 9.49 9.46 9.48 85.7K
15:50 9.49 9.50 9.48 9.50 52.3K
15:55 9.49 9.50 9.48 9.49 40.7K
16:00 9.50 9.50 9.48 9.50 24.5K
16:05 9.50 9.50 9.47 9.48 53.4K
16:10 9.48 9.48 9.46 9.46 24.6K
16:15 9.47 9.48 9.46 9.46 84.3K
16:20 9.47 9.47 9.46 9.47 373.3K
16:25 9.48 9.50 9.47 9.48 40.2K
16:30 9.49 9.53 9.48 9.52 47.4K
16:35 9.53 9.53 9.50 9.50 88.3K
16:40 9.51 9.51 9.47 9.48 96.0K
16:45 9.47 9.49 9.47 9.49 39.2K
16:50 9.49 9.55 9.48 9.55 308.2K
16:55 9.56 9.56 9.56 9.56 1,272.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available