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 10.83 10.86 10.81 10.82 128.8K
10:05 10.80 10.81 10.79 10.79 18.2K
10:10 10.78 10.83 10.78 10.82 10.9K
10:15 10.82 10.82 10.79 10.80 17.3K
10:20 10.79 10.83 10.76 10.83 70.8K
10:25 10.82 10.82 10.77 10.78 33.0K
10:30 10.78 10.79 10.77 10.78 23.9K
10:35 10.78 10.83 10.77 10.83 39.0K
10:40 10.82 10.87 10.82 10.86 139.9K
10:45 10.86 10.86 10.81 10.83 73.6K
10:50 10.83 10.85 10.82 10.84 25.4K
10:55 10.85 10.85 10.83 10.83 15.7K
11:00 10.83 10.83 10.79 10.82 26.7K
11:05 10.82 10.86 10.82 10.85 17.8K
11:10 10.85 10.85 10.82 10.82 14.0K
11:15 10.82 10.84 10.81 10.83 500.7K
11:20 10.83 10.84 10.83 10.84 12.3K
11:25 10.84 10.86 10.83 10.86 27.6K
11:30 10.87 10.89 10.87 10.87 20.0K
11:35 10.87 10.87 10.84 10.85 36.7K
11:40 10.85 10.85 10.84 10.85 9.3K
11:45 10.85 10.86 10.84 10.86 24.1K
11:50 10.85 10.86 10.83 10.83 30.3K
11:55 10.84 10.85 10.83 10.84 18.1K
12:00 10.85 10.89 10.84 10.89 50.7K
12:05 10.89 10.91 10.88 10.91 24.1K
12:10 10.90 10.91 10.89 10.90 24.1K
12:15 10.90 10.93 10.90 10.93 22.6K
12:20 10.93 10.97 10.92 10.96 119.9K
12:25 10.97 10.98 10.95 10.97 15.1K
12:30 10.98 11.01 10.96 11.00 1,273.7K
12:35 11.00 11.01 10.98 11.00 762.7K
12:40 11.00 11.02 10.98 11.01 1,208.4K
12:45 11.01 11.03 11.01 11.01 136.0K
12:50 11.01 11.02 11.00 11.00 156.0K
12:55 11.01 11.06 11.00 11.06 137.7K
13:00 11.05 11.07 11.05 11.06 1,336.8K
13:05 11.07 11.07 11.06 11.07 33.5K
13:10 11.08 11.09 11.06 11.07 125.9K
13:15 11.08 11.10 11.07 11.08 29.3K
13:20 11.09 11.09 11.06 11.08 26.5K
13:25 11.08 11.10 11.06 11.08 294.1K
13:30 11.09 11.10 11.06 11.09 108.6K
13:35 11.10 11.13 11.09 11.11 144.6K
13:40 11.11 11.12 11.06 11.06 272.2K
13:45 11.08 11.08 11.06 11.07 23.4K
13:50 11.07 11.07 11.06 11.07 67.1K
13:55 11.06 11.07 11.03 11.06 126.7K
14:00 11.07 11.08 11.06 11.07 25.1K
14:05 11.06 11.08 11.06 11.06 12.3K
14:10 11.07 11.07 11.06 11.07 250.2K
14:15 11.07 11.07 11.06 11.07 197.7K
14:20 11.06 11.07 11.06 11.06 100.7K
14:25 11.07 11.11 11.07 11.11 289.8K
14:30 11.11 11.11 10.99 10.99 650.6K
14:35 11.00 11.02 10.99 11.01 86.6K
14:40 11.02 11.02 10.96 10.98 45.8K
14:45 10.98 10.98 10.97 10.98 30.8K
14:50 10.98 10.98 10.96 10.96 27.0K
14:55 10.96 10.98 10.96 10.98 28.3K
15:00 10.98 11.00 10.97 10.99 28.8K
15:05 10.99 11.00 10.98 11.00 24.9K
15:10 10.99 11.02 10.99 11.00 26.7K
15:15 11.01 11.01 10.97 10.98 173.7K
15:20 10.98 10.98 10.95 10.96 25.0K
15:25 10.97 10.97 10.91 10.93 153.8K
15:30 10.93 10.93 10.91 10.91 33.8K
15:35 10.92 10.93 10.91 10.93 25.5K
15:40 10.93 10.96 10.92 10.95 114.5K
15:45 10.95 10.96 10.93 10.95 24.8K
15:50 10.95 10.97 10.94 10.97 27.5K
15:55 10.97 10.97 10.95 10.96 35.4K
16:00 10.97 10.97 10.94 10.94 123.8K
16:05 10.95 10.96 10.94 10.95 1,642.4K
16:10 10.96 11.00 10.96 11.00 251.7K
16:15 10.99 11.00 10.98 11.00 71.6K
16:20 10.99 11.00 10.97 10.99 39.2K
16:25 10.99 11.03 10.98 11.02 85.0K
16:30 11.02 11.05 11.01 11.04 67.5K
16:35 11.05 11.05 11.01 11.02 85.8K
16:40 11.01 11.03 11.01 11.02 1,533.6K
16:45 11.02 11.04 11.01 11.03 56.9K
16:50 11.04 11.04 10.99 10.99 399.5K
16:55 10.99 10.99 10.99 10.99 1,121.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available