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 9.53 9.55 9.52 9.52 46.6K
10:05 9.51 9.52 9.50 9.50 8.8K
10:10 9.50 9.51 9.49 9.51 12.2K
10:15 9.50 9.50 9.48 9.49 21.2K
10:20 9.48 9.48 9.46 9.47 25.5K
10:25 9.46 9.47 9.45 9.46 28.3K
10:30 9.47 9.47 9.41 9.43 43.1K
10:35 9.44 9.45 9.43 9.45 25.0K
10:40 9.45 9.47 9.44 9.46 32.2K
10:45 9.44 9.47 9.44 9.46 18.0K
10:50 9.47 9.50 9.47 9.47 47.2K
10:55 9.48 9.49 9.45 9.46 32.7K
11:00 9.44 9.46 9.43 9.46 36.6K
11:05 9.44 9.44 9.42 9.43 158.9K
11:10 9.42 9.42 9.41 9.42 42.4K
11:15 9.43 9.45 9.43 9.44 182.3K
11:20 9.42 9.43 9.40 9.41 52.2K
11:25 9.41 9.43 9.41 9.42 147.7K
11:30 9.42 9.44 9.42 9.44 202.1K
11:35 9.44 9.47 9.44 9.46 256.6K
11:40 9.45 9.45 9.43 9.44 152.1K
11:45 9.45 9.45 9.43 9.45 337.5K
11:50 9.45 9.48 9.45 9.47 151.9K
11:55 9.49 9.49 9.47 9.47 424.1K
12:00 9.47 9.53 9.47 9.52 301.3K
12:05 9.51 9.52 9.48 9.48 239.1K
12:10 9.47 9.49 9.46 9.46 159.7K
12:15 9.46 9.48 9.46 9.47 247.6K
12:20 9.46 9.48 9.46 9.47 24.0K
12:25 9.46 9.49 9.46 9.48 146.6K
12:30 9.48 9.49 9.48 9.48 63.1K
12:35 9.49 9.50 9.47 9.49 285.9K
12:40 9.50 9.50 9.48 9.48 172.8K
12:45 9.48 9.50 9.48 9.49 78.5K
12:50 9.49 9.52 9.49 9.51 74.7K
12:55 9.50 9.50 9.49 9.49 133.1K
13:00 9.49 9.50 9.48 9.49 76.4K
13:05 9.50 9.50 9.49 9.50 99.1K
13:10 9.50 9.51 9.49 9.51 46.4K
13:15 9.50 9.51 9.49 9.51 90.7K
13:20 9.50 9.51 9.49 9.49 148.7K
13:25 9.50 9.52 9.49 9.51 67.4K
13:30 9.51 9.53 9.51 9.52 41.8K
13:35 9.52 9.52 9.50 9.50 78.2K
13:40 9.51 9.52 9.50 9.51 29.6K
13:45 9.52 9.53 9.52 9.53 97.8K
13:50 9.52 9.53 9.51 9.53 216.6K
13:55 9.53 9.54 9.52 9.54 97.3K
14:00 9.53 9.53 9.51 9.52 67.1K
14:05 9.51 9.52 9.50 9.52 61.7K
14:10 9.51 9.52 9.50 9.51 116.0K
14:15 9.50 9.52 9.50 9.50 72.5K
14:20 9.51 9.53 9.50 9.52 122.3K
14:25 9.52 9.52 9.51 9.51 79.2K
14:30 9.51 9.53 9.51 9.53 66.2K
14:35 9.52 9.57 9.51 9.57 179.1K
14:40 9.57 9.58 9.56 9.56 229.0K
14:45 9.56 9.56 9.55 9.56 142.4K
14:50 9.55 9.60 9.55 9.59 105.8K
14:55 9.60 9.60 9.58 9.59 33.3K
15:00 9.58 9.60 9.58 9.60 84.9K
15:05 9.60 9.60 9.59 9.60 45.1K
15:10 9.60 9.61 9.59 9.59 97.7K
15:15 9.59 9.60 9.58 9.59 38.1K
15:20 9.59 9.60 9.58 9.59 26.9K
15:25 9.59 9.60 9.58 9.58 48.1K
15:30 9.59 9.60 9.58 9.60 57.6K
15:35 9.59 9.60 9.57 9.59 62.7K
15:40 9.58 9.59 9.56 9.56 85.1K
15:45 9.57 9.59 9.56 9.58 46.6K
15:50 9.58 9.59 9.58 9.58 44.2K
15:55 9.59 9.59 9.57 9.58 361.5K
16:00 9.57 9.58 9.57 9.57 102.5K
16:05 9.58 9.60 9.57 9.59 156.6K
16:10 9.59 9.61 9.59 9.61 50.6K
16:15 9.62 9.62 9.60 9.61 101.6K
16:20 9.61 9.62 9.61 9.62 57.7K
16:25 9.63 9.63 9.60 9.61 90.4K
16:30 9.61 9.62 9.61 9.62 44.7K
16:35 9.61 9.63 9.61 9.63 53.8K
16:40 9.61 9.63 9.61 9.62 83.6K
16:45 9.61 9.64 9.61 9.63 78.5K
16:50 9.63 9.65 9.63 9.64 165.7K
16:55 9.63 9.63 9.63 9.63 1,127.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available