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 10.78 10.78 10.74 10.75 9.1K
10:05 10.74 10.75 10.73 10.74 4.6K
10:10 10.76 10.76 10.72 10.75 27.0K
10:15 10.74 10.74 10.73 10.74 0.6K
10:20 10.74 10.75 10.74 10.74 47.5K
10:25 10.73 10.73 10.72 10.73 25.1K
10:30 10.72 10.72 10.68 10.70 46.2K
10:35 10.71 10.71 10.70 10.71 38.9K
10:40 10.72 10.73 10.70 10.70 31.6K
10:45 10.71 10.73 10.70 10.70 92.1K
10:50 10.70 10.70 10.66 10.68 90.9K
10:55 10.67 10.67 10.66 10.67 8.9K
11:00 10.68 10.70 10.67 10.69 13.8K
11:05 10.69 10.71 10.68 10.69 48.8K
11:10 10.68 10.70 10.68 10.69 32.4K
11:15 10.70 10.70 10.67 10.69 32.0K
11:20 10.69 10.71 10.69 10.69 31.5K
11:25 10.69 10.69 10.67 10.68 26.0K
11:30 10.69 10.69 10.67 10.69 41.9K
11:35 10.69 10.69 10.66 10.68 20.8K
11:40 10.68 10.69 10.65 10.66 23.3K
11:45 10.66 10.67 10.64 10.65 17.4K
11:50 10.64 10.66 10.62 10.62 44.8K
11:55 10.62 10.63 10.61 10.62 39.5K
12:00 10.63 10.63 10.61 10.62 11.6K
12:05 10.62 10.64 10.60 10.60 77.5K
12:10 10.60 10.60 10.59 10.59 42.7K
12:15 10.60 10.61 10.58 10.61 22.5K
12:20 10.60 10.60 10.59 10.59 8.0K
12:25 10.60 10.61 10.59 10.61 16.1K
12:30 10.62 10.63 10.60 10.60 11.5K
12:35 10.61 10.62 10.60 10.62 20.3K
12:40 10.61 10.61 10.60 10.61 15.1K
12:45 10.62 10.62 10.60 10.60 9.8K
12:50 10.61 10.62 10.60 10.60 38.4K
12:55 10.60 10.63 10.60 10.61 23.6K
13:00 10.62 10.65 10.62 10.64 76.5K
13:05 10.64 10.64 10.63 10.63 56.2K
13:10 10.63 10.66 10.63 10.66 49.3K
13:15 10.66 10.67 10.65 10.66 39.9K
13:20 10.65 10.67 10.65 10.66 15.5K
13:25 10.66 10.67 10.66 10.66 5.4K
13:30 10.67 10.68 10.66 10.68 17.6K
13:35 10.68 10.70 10.68 10.70 65.1K
13:40 10.70 10.70 10.69 10.70 65.2K
13:45 10.70 10.73 10.69 10.72 95.0K
13:50 10.73 10.74 10.72 10.73 19.5K
13:55 10.73 10.73 10.72 10.72 23.0K
14:00 10.73 10.73 10.71 10.71 16.1K
14:05 10.72 10.73 10.71 10.72 35.5K
14:10 10.72 10.73 10.71 10.73 12.2K
14:15 10.73 10.73 10.71 10.72 50.3K
14:20 10.71 10.73 10.71 10.73 31.5K
14:25 10.72 10.73 10.69 10.70 110.5K
14:30 10.70 10.70 10.69 10.70 59.5K
14:35 10.70 10.70 10.68 10.69 199.8K
14:40 10.69 10.71 10.69 10.70 124.8K
14:45 10.71 10.71 10.68 10.70 57.4K
14:50 10.70 10.70 10.68 10.69 28.9K
14:55 10.69 10.72 10.69 10.71 47.2K
15:00 10.73 10.73 10.71 10.72 71.1K
15:05 10.72 10.72 10.68 10.70 260.4K
15:10 10.69 10.71 10.68 10.69 68.5K
15:15 10.69 10.69 10.68 10.69 5.0K
15:20 10.68 10.69 10.68 10.69 14.9K
15:25 10.69 10.69 10.68 10.68 7.5K
15:30 10.69 10.71 10.68 10.71 53.7K
15:35 10.70 10.71 10.69 10.71 98.5K
15:40 10.71 10.72 10.70 10.70 52.3K
15:45 10.71 10.72 10.70 10.71 63.4K
15:50 10.70 10.73 10.70 10.73 21.4K
15:55 10.73 10.75 10.72 10.73 32.8K
16:00 10.73 10.73 10.72 10.73 22.9K
16:05 10.72 10.74 10.72 10.73 25.5K
16:10 10.73 10.74 10.73 10.73 31.1K
16:15 10.74 10.74 10.69 10.71 105.2K
16:20 10.68 10.71 10.67 10.71 206.8K
16:25 10.70 10.72 10.70 10.71 97.8K
16:30 10.71 10.72 10.71 10.72 33.0K
16:35 10.72 10.72 10.71 10.72 14.0K
16:40 10.71 10.73 10.71 10.73 50.1K
16:45 10.72 10.73 10.72 10.72 10.8K
16:50 10.72 10.73 10.68 10.68 165.0K
16:55 10.71 10.71 10.71 10.71 761.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available