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 10.23 10.25 10.23 10.23 70.2K
10:05 10.24 10.27 10.21 10.25 27.3K
10:10 10.25 10.29 10.24 10.27 7.0K
10:15 10.28 10.31 10.27 10.29 5.1K
10:20 10.29 10.32 10.29 10.32 39.4K
10:25 10.32 10.36 10.32 10.35 27.6K
10:30 10.33 10.34 10.31 10.32 22.3K
10:35 10.32 10.32 10.25 10.26 221.0K
10:40 10.26 10.27 10.23 10.26 298.4K
10:45 10.26 10.27 10.23 10.27 191.2K
10:50 10.27 10.28 10.27 10.28 10.8K
10:55 10.28 10.28 10.27 10.27 4.1K
11:00 10.27 10.29 10.27 10.28 10.9K
11:05 10.28 10.28 10.27 10.27 10.4K
11:10 10.28 10.28 10.27 10.27 13.1K
11:15 10.27 10.28 10.26 10.26 18.7K
11:20 10.25 10.28 10.25 10.26 9.0K
11:25 10.26 10.28 10.26 10.27 3.9K
11:30 10.27 10.28 10.25 10.25 46.4K
11:35 10.25 10.26 10.25 10.25 85.3K
11:40 10.25 10.27 10.25 10.25 28.2K
11:45 10.25 10.26 10.25 10.25 4.0K
11:50 10.25 10.28 10.25 10.28 42.5K
11:55 10.28 10.28 10.26 10.27 36.6K
12:00 10.28 10.31 10.28 10.30 138.7K
12:05 10.30 10.32 10.29 10.32 14.8K
12:10 10.32 10.34 10.32 10.32 48.8K
12:15 10.33 10.36 10.32 10.35 157.2K
12:20 10.35 10.36 10.33 10.35 284.9K
12:25 10.35 10.36 10.34 10.34 32.4K
12:30 10.34 10.37 10.34 10.35 4.3K
12:35 10.36 10.37 10.35 10.37 17.0K
12:40 10.37 10.37 10.36 10.36 2.8K
12:45 10.37 10.38 10.36 10.38 18.6K
12:50 10.37 10.37 10.37 10.37 4.8K
12:55 10.37 10.42 10.37 10.42 110.7K
13:00 10.41 10.43 10.40 10.42 27.9K
13:05 10.42 10.43 10.42 10.42 9.9K
13:10 10.42 10.47 10.42 10.47 51.7K
13:15 10.46 10.49 10.46 10.48 86.0K
13:20 10.47 10.49 10.46 10.48 26.7K
13:25 10.48 10.49 10.48 10.48 27.6K
13:30 10.49 10.51 10.47 10.49 859.4K
13:35 10.48 10.48 10.43 10.45 301.7K
13:40 10.45 10.46 10.43 10.43 152.0K
13:45 10.43 10.44 10.42 10.44 77.9K
13:50 10.45 10.45 10.43 10.43 116.0K
13:55 10.43 10.45 10.43 10.45 106.3K
14:00 10.44 10.46 10.44 10.45 114.9K
14:05 10.45 10.46 10.43 10.44 30.8K
14:10 10.43 10.44 10.42 10.43 59.5K
14:15 10.42 10.44 10.42 10.42 13.4K
14:20 10.42 10.45 10.42 10.43 8.0K
14:25 10.43 10.44 10.42 10.43 77.2K
14:30 10.43 10.45 10.43 10.45 18.1K
14:35 10.44 10.45 10.44 10.45 40.5K
14:40 10.44 10.46 10.44 10.46 128.7K
14:45 10.45 10.48 10.45 10.47 48.7K
14:50 10.47 10.48 10.46 10.47 27.9K
14:55 10.47 10.49 10.46 10.48 220.7K
15:00 10.49 10.49 10.47 10.48 36.4K
15:05 10.48 10.49 10.48 10.49 7.4K
15:10 10.48 10.48 10.47 10.47 12.0K
15:15 10.47 10.49 10.47 10.49 18.5K
15:20 10.48 10.51 10.47 10.50 78.4K
15:25 10.50 10.52 10.50 10.51 28.0K
15:30 10.51 10.52 10.50 10.50 26.5K
15:35 10.50 10.50 10.49 10.49 38.2K
15:40 10.49 10.50 10.49 10.50 53.7K
15:45 10.50 10.52 10.50 10.52 92.1K
15:50 10.52 10.53 10.51 10.52 36.6K
15:55 10.52 10.53 10.52 10.52 25.1K
16:00 10.52 10.53 10.51 10.52 77.4K
16:05 10.52 10.53 10.51 10.51 80.1K
16:10 10.52 10.53 10.51 10.53 24.4K
16:15 10.52 10.55 10.52 10.54 103.8K
16:20 10.53 10.55 10.53 10.53 68.6K
16:25 10.53 10.54 10.52 10.54 81.8K
16:30 10.53 10.54 10.52 10.53 29.7K
16:35 10.53 10.55 10.53 10.53 78.6K
16:40 10.54 10.56 10.53 10.56 50.5K
16:45 10.56 10.57 10.55 10.55 121.7K
16:50 10.56 10.58 10.55 10.58 104.4K
16:55 10.55 10.55 10.55 10.55 756.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available