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 9.87 9.87 9.81 9.82 12.3K
10:05 9.85 9.85 9.80 9.80 13.9K
10:10 9.79 9.79 9.76 9.77 8.4K
10:15 9.77 9.78 9.76 9.78 14.0K
10:20 9.78 9.81 9.78 9.81 8.3K
10:25 9.82 9.83 9.80 9.82 7.2K
10:30 9.82 9.82 9.79 9.81 6.0K
10:35 9.80 9.81 9.79 9.79 5.3K
10:40 9.79 9.82 9.77 9.79 11.4K
10:45 9.79 9.82 9.78 9.82 9.0K
10:50 9.81 9.83 9.81 9.81 22.0K
10:55 9.80 9.83 9.80 9.82 14.8K
11:00 9.82 9.84 9.81 9.84 13.5K
11:05 9.84 9.86 9.83 9.85 8.8K
11:10 9.85 9.85 9.82 9.82 9.8K
11:15 9.82 9.87 9.82 9.87 65.2K
11:20 9.85 9.87 9.85 9.87 25.1K
11:25 9.86 9.87 9.85 9.86 27.8K
11:30 9.87 9.87 9.84 9.86 47.7K
11:35 9.84 9.86 9.82 9.82 139.3K
11:40 9.83 9.86 9.83 9.84 28.8K
11:45 9.82 9.83 9.81 9.81 60.5K
11:50 9.81 9.83 9.80 9.82 28.1K
11:55 9.81 9.84 9.81 9.84 15.7K
12:00 9.84 9.85 9.83 9.84 8.7K
12:05 9.84 9.86 9.83 9.84 3.8K
12:10 9.84 9.86 9.84 9.86 2.6K
12:15 9.85 9.86 9.84 9.85 4.6K
12:20 9.85 9.85 9.84 9.85 2.7K
12:25 9.85 9.87 9.84 9.86 17.5K
12:30 9.86 9.87 9.85 9.87 4.3K
12:35 9.86 9.88 9.86 9.87 7.6K
12:40 9.87 9.87 9.86 9.86 2.2K
12:45 9.87 9.87 9.86 9.86 4.7K
12:50 9.85 9.86 9.85 9.85 2.8K
12:55 9.85 9.87 9.85 9.86 3.3K
13:00 9.85 9.87 9.85 9.86 3.3K
13:05 9.86 9.87 9.85 9.86 6.3K
13:10 9.86 9.87 9.85 9.86 21.4K
13:15 9.87 9.88 9.86 9.86 12.2K
13:20 9.87 9.87 9.85 9.85 117.2K
13:25 9.85 9.86 9.84 9.86 28.1K
13:30 9.85 9.86 9.84 9.85 55.2K
13:35 9.84 9.85 9.83 9.85 59.6K
13:40 9.85 9.86 9.84 9.86 36.8K
13:45 9.86 9.86 9.84 9.85 25.7K
13:50 9.85 9.86 9.84 9.86 44.8K
13:55 9.87 9.90 9.87 9.88 75.4K
14:00 9.87 9.90 9.87 9.89 55.5K
14:05 9.90 9.93 9.89 9.90 23.9K
14:10 9.90 9.92 9.90 9.92 4.3K
14:15 9.91 9.93 9.91 9.93 37.2K
14:20 9.93 9.93 9.89 9.89 147.8K
14:25 9.89 9.91 9.88 9.88 110.9K
14:30 9.88 9.88 9.86 9.88 51.5K
14:35 9.87 9.88 9.86 9.87 62.8K
14:40 9.86 9.87 9.85 9.86 16.0K
14:45 9.86 9.86 9.84 9.84 10.2K
14:50 9.84 9.86 9.84 9.85 9.7K
14:55 9.86 9.86 9.83 9.83 23.0K
15:00 9.83 9.84 9.82 9.84 22.0K
15:05 9.83 9.85 9.83 9.84 13.4K
15:10 9.84 9.86 9.84 9.86 12.5K
15:15 9.86 9.86 9.85 9.85 7.8K
15:20 9.85 9.87 9.85 9.85 13.6K
15:25 9.86 9.87 9.86 9.87 11.7K
15:30 9.86 9.87 9.86 9.87 4.8K
15:35 9.86 9.86 9.85 9.85 9.6K
15:40 9.85 9.86 9.85 9.85 11.6K
15:45 9.85 9.87 9.85 9.86 7.8K
15:50 9.86 9.87 9.85 9.86 5.6K
15:55 9.86 9.87 9.86 9.87 14.9K
16:00 9.86 9.86 9.84 9.84 13.0K
16:05 9.84 9.85 9.82 9.82 33.8K
16:10 9.82 9.82 9.80 9.82 81.4K
16:15 9.81 9.82 9.80 9.81 80.5K
16:20 9.81 9.82 9.80 9.80 65.7K
16:25 9.80 9.80 9.79 9.79 66.8K
16:30 9.78 9.80 9.78 9.80 84.3K
16:35 9.80 9.80 9.79 9.79 76.2K
16:40 9.79 9.80 9.78 9.79 90.2K
16:45 9.78 9.81 9.78 9.81 84.7K
16:50 9.80 9.82 9.80 9.82 60.7K
16:55 9.83 9.83 9.83 9.83 1,122.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available