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 9.78 9.79 9.77 9.78 139.2K
10:05 9.78 9.79 9.78 9.79 20.7K
10:10 9.76 9.76 9.76 9.76 0.2K
10:15 9.76 9.79 9.76 9.79 3.6K
10:20 9.78 9.78 9.78 9.78 0.1K
10:25 9.74 9.74 9.74 9.74 18.2K
10:30 9.75 9.77 9.75 9.76 8.3K
10:35 9.76 9.76 9.76 9.76 0.2K
10:40 9.76 9.76 9.76 9.76 0.1K
10:45 9.76 9.80 9.76 9.80 50.3K
10:50 9.81 9.82 9.80 9.80 14.0K
10:55 9.80 9.83 9.80 9.83 23.5K
11:00 9.82 9.84 9.82 9.84 8.0K
11:05 9.84 9.84 9.84 9.84 6.5K
11:10 9.82 9.84 9.82 9.84 3.0K
11:15 9.84 9.84 9.83 9.83 15.9K
11:20 9.83 9.85 9.83 9.85 15.5K
11:25 9.85 9.85 9.84 9.84 9.5K
11:30 9.84 9.84 9.81 9.82 20.4K
11:35 9.84 9.85 9.83 9.83 4.4K
11:40 9.85 9.85 9.84 9.84 9.0K
11:45 9.84 9.84 9.81 9.81 49.5K
11:50 9.81 9.84 9.81 9.83 48.1K
11:55 9.83 9.84 9.83 9.83 8.1K
12:00 9.82 9.83 9.82 9.83 15.4K
12:05 9.81 9.83 9.81 9.83 46.1K
12:10 9.84 9.85 9.84 9.84 71.0K
12:15 9.84 9.85 9.84 9.84 33.4K
12:20 9.83 9.83 9.82 9.83 48.0K
12:25 9.82 9.83 9.82 9.83 9.1K
12:30 9.83 9.84 9.83 9.84 70.5K
12:35 9.84 9.84 9.83 9.84 27.0K
12:40 9.84 9.84 9.82 9.82 63.9K
12:45 9.82 9.83 9.81 9.82 48.5K
12:50 9.82 9.83 9.81 9.83 41.3K
12:55 9.83 9.83 9.82 9.82 16.9K
13:00 9.82 9.83 9.81 9.81 55.9K
13:05 9.82 9.83 9.81 9.82 66.7K
13:10 9.81 9.81 9.80 9.81 54.7K
13:15 9.80 9.82 9.80 9.82 46.8K
13:20 9.82 9.82 9.81 9.81 96.2K
13:25 9.81 9.82 9.81 9.82 53.4K
13:30 9.82 9.82 9.81 9.81 29.2K
13:35 9.82 9.82 9.80 9.80 33.5K
13:40 9.81 9.82 9.80 9.80 55.5K
13:45 9.80 9.81 9.80 9.80 32.2K
13:50 9.81 9.82 9.80 9.81 62.0K
13:55 9.81 9.82 9.80 9.82 61.6K
14:00 9.82 9.86 9.81 9.83 89.5K
14:05 9.84 9.85 9.83 9.83 25.3K
14:10 9.84 9.84 9.83 9.83 10.4K
14:15 9.84 9.86 9.84 9.86 30.8K
14:20 9.85 9.86 9.84 9.85 30.5K
14:25 9.84 9.85 9.82 9.82 17.2K
14:30 9.83 9.85 9.83 9.84 34.2K
14:35 9.84 9.87 9.84 9.86 54.5K
14:40 9.87 9.87 9.86 9.87 104.1K
14:45 9.88 9.90 9.87 9.88 132.4K
14:50 9.89 9.91 9.88 9.91 211.9K
14:55 9.90 9.92 9.90 9.91 21.7K
15:00 9.91 9.92 9.90 9.91 25.2K
15:05 9.91 9.93 9.91 9.92 20.2K
15:10 9.92 9.93 9.92 9.92 31.7K
15:15 9.92 9.93 9.92 9.93 14.6K
15:20 9.93 9.93 9.92 9.93 16.9K
15:25 9.93 9.93 9.92 9.93 13.8K
15:30 9.92 9.94 9.92 9.93 21.3K
15:35 9.93 9.95 9.93 9.94 16.8K
15:40 9.94 9.95 9.93 9.93 66.2K
15:45 9.93 9.95 9.93 9.94 16.0K
15:50 9.94 9.94 9.93 9.94 29.1K
15:55 9.94 9.94 9.93 9.94 46.6K
16:00 9.95 9.95 9.94 9.94 13.9K
16:05 9.94 9.96 9.94 9.94 38.9K
16:10 9.94 9.95 9.93 9.94 37.4K
16:15 9.93 9.95 9.93 9.94 36.8K
16:20 9.94 9.95 9.94 9.94 19.1K
16:25 9.94 9.96 9.94 9.95 87.8K
16:30 9.95 9.97 9.94 9.94 46.7K
16:35 9.94 9.95 9.94 9.94 24.1K
16:40 9.94 9.96 9.94 9.96 32.4K
16:45 9.94 9.94 9.93 9.93 93.5K
16:50 9.95 9.96 9.94 9.95 35.9K
16:55 9.96 9.96 9.96 9.96 557.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available