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
10:05 11.13 11.20 11.13 11.20 171.5K
10:10 11.20 11.26 11.19 11.21 106.4K
10:15 11.20 11.24 11.13 11.23 47.2K
10:20 11.21 11.28 11.21 11.26 40.5K
10:25 11.26 11.26 11.14 11.15 304.1K
10:30 11.14 11.14 11.10 11.12 135.2K
10:35 11.13 11.16 11.12 11.15 89.5K
10:40 11.14 11.21 11.14 11.21 34.3K
10:45 11.20 11.23 11.19 11.22 46.3K
10:50 11.21 11.23 11.20 11.22 25.1K
10:55 11.21 11.22 11.18 11.20 182.5K
11:00 11.20 11.27 11.20 11.27 175.4K
11:05 11.28 11.31 11.26 11.29 61.3K
11:10 11.30 11.36 11.30 11.33 77.0K
11:15 11.33 11.34 11.30 11.31 74.7K
11:20 11.32 11.33 11.30 11.33 18.7K
11:25 11.33 11.33 11.28 11.31 28.2K
11:30 11.30 11.31 11.28 11.30 21.8K
11:35 11.28 11.30 11.25 11.25 83.5K
11:40 11.25 11.26 11.24 11.25 20.9K
11:45 11.25 11.26 11.21 11.24 54.6K
11:50 11.22 11.26 11.22 11.22 47.7K
11:55 11.24 11.27 11.22 11.27 179.0K
12:00 11.28 11.30 11.27 11.30 32.4K
12:05 11.30 11.31 11.25 11.26 49.1K
12:10 11.28 11.28 11.24 11.25 301.7K
12:15 11.25 11.26 11.24 11.25 125.8K
12:20 11.25 11.26 11.23 11.24 48.1K
12:25 11.24 11.26 11.23 11.25 45.4K
12:30 11.24 11.26 11.23 11.25 80.5K
12:35 11.26 11.27 11.22 11.24 86.2K
12:40 11.23 11.25 11.22 11.24 18.6K
12:45 11.24 11.25 11.21 11.22 35.9K
12:50 11.22 11.24 11.21 11.24 36.7K
12:55 11.23 11.24 11.18 11.20 381.5K
13:00 11.18 11.20 11.18 11.19 107.8K
13:05 11.19 11.20 11.17 11.18 32.5K
13:10 11.20 11.20 11.16 11.19 367.8K
13:15 11.17 11.20 11.17 11.18 84.3K
13:20 11.19 11.20 11.18 11.19 31.9K
13:25 11.20 11.20 11.18 11.19 25.1K
13:30 11.19 11.21 11.19 11.19 37.6K
13:35 11.19 11.23 11.19 11.23 37.0K
13:40 11.23 11.28 11.23 11.25 472.4K
13:45 11.26 11.28 11.25 11.26 31.5K
13:50 11.26 11.27 11.25 11.25 50.7K
13:55 11.26 11.27 11.23 11.24 57.2K
14:00 11.23 11.24 11.21 11.22 151.6K
14:05 11.22 11.24 11.21 11.23 61.0K
14:10 11.22 11.23 11.21 11.21 36.0K
14:15 11.21 11.22 11.21 11.22 42.9K
14:20 11.21 11.25 11.19 11.25 135.3K
14:25 11.25 11.28 11.24 11.28 37.2K
14:30 11.27 11.31 11.27 11.31 34.7K
14:35 11.31 11.32 11.29 11.32 42.4K
14:40 11.32 11.32 11.30 11.32 44.9K
14:45 11.32 11.34 11.31 11.33 53.7K
14:50 11.34 11.35 11.33 11.35 37.9K
14:55 11.35 11.36 11.34 11.35 54.7K
15:00 11.35 11.36 11.33 11.34 65.6K
15:05 11.34 11.35 11.33 11.35 87.3K
15:10 11.35 11.37 11.34 11.36 121.1K
15:15 11.36 11.36 11.33 11.36 32.5K
15:20 11.37 11.39 11.36 11.39 44.1K
15:25 11.39 11.41 11.37 11.38 98.7K
15:30 11.39 11.39 11.36 11.37 32.7K
15:35 11.37 11.38 11.36 11.38 44.3K
15:40 11.38 11.40 11.37 11.40 44.6K
15:45 11.40 11.40 11.38 11.38 50.5K
15:50 11.39 11.41 11.38 11.39 63.5K
15:55 11.40 11.41 11.37 11.38 98.6K
16:00 11.39 11.39 11.35 11.36 55.3K
16:05 11.37 11.39 11.36 11.39 115.3K
16:10 11.39 11.39 11.37 11.39 33.1K
16:15 11.39 11.40 11.39 11.40 45.8K
16:20 11.40 11.44 11.39 11.44 112.0K
16:25 11.43 11.44 11.37 11.37 579.0K
16:30 11.37 11.41 11.35 11.40 400.3K
16:35 11.40 11.41 11.36 11.37 355.7K
16:40 11.37 11.37 11.35 11.36 106.5K
16:45 11.36 11.37 11.35 11.37 322.4K
16:50 11.38 11.38 11.33 11.33 211.7K
16:55 11.29 11.29 11.29 11.29 2,095.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available