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 11.26 11.31 11.26 11.29 66.6K
10:05 11.28 11.28 11.17 11.17 22.4K
10:10 11.16 11.19 11.15 11.16 24.6K
10:15 11.15 11.16 11.12 11.12 86.3K
10:20 11.13 11.13 11.09 11.10 14.4K
10:25 11.11 11.14 11.03 11.09 200.0K
10:30 11.07 11.10 11.05 11.07 21.7K
10:35 11.07 11.08 11.03 11.07 93.3K
10:40 11.06 11.07 11.06 11.07 60.9K
10:45 11.07 11.09 11.07 11.07 45.0K
10:50 11.07 11.07 11.04 11.04 40.3K
10:55 11.04 11.04 11.00 11.02 65.2K
11:00 11.01 11.01 10.96 10.97 172.1K
11:05 10.98 11.02 10.96 11.00 130.4K
11:10 11.01 11.06 11.00 11.06 207.0K
11:15 11.07 11.07 11.03 11.05 42.9K
11:20 11.07 11.09 11.04 11.09 53.1K
11:25 11.08 11.10 11.06 11.08 132.7K
11:30 11.08 11.11 11.07 11.07 115.7K
11:35 11.07 11.11 11.06 11.10 93.9K
11:40 11.10 11.12 11.09 11.10 39.1K
11:45 11.10 11.10 11.07 11.08 24.9K
11:50 11.07 11.08 11.05 11.06 23.1K
11:55 11.06 11.08 11.04 11.04 21.5K
12:00 11.06 11.06 11.01 11.02 53.1K
12:05 11.02 11.04 11.01 11.03 53.1K
12:10 11.03 11.03 11.00 11.01 235.1K
12:15 11.00 11.03 11.00 11.03 72.9K
12:20 11.01 11.03 11.00 11.00 84.4K
12:25 11.02 11.02 10.99 11.00 126.1K
12:30 11.01 11.03 11.00 11.01 180.2K
12:35 11.02 11.02 11.00 11.02 115.0K
12:40 11.00 11.03 11.00 11.01 200.0K
12:45 11.02 11.03 11.01 11.02 70.3K
12:50 11.02 11.04 11.02 11.03 51.4K
12:55 11.04 11.04 11.02 11.03 29.5K
13:00 11.03 11.05 11.03 11.03 27.9K
13:05 11.03 11.04 11.01 11.02 65.3K
13:10 11.02 11.04 11.02 11.03 49.8K
13:15 11.03 11.05 11.02 11.03 99.5K
13:20 11.04 11.04 11.02 11.03 44.5K
13:25 11.03 11.05 11.02 11.05 20.2K
13:30 11.03 11.06 11.03 11.05 78.6K
13:35 11.05 11.05 11.03 11.05 28.1K
13:40 11.05 11.07 11.03 11.06 50.6K
13:45 11.05 11.06 11.03 11.03 119.7K
13:50 11.03 11.04 11.02 11.03 28.4K
13:55 11.04 11.04 11.02 11.04 81.2K
14:00 11.04 11.05 11.01 11.02 104.2K
14:05 11.02 11.03 11.01 11.01 22.1K
14:10 11.02 11.02 11.00 11.01 22.5K
14:15 11.01 11.03 11.01 11.03 58.3K
14:20 11.03 11.03 10.98 10.99 274.3K
14:25 10.99 10.99 10.96 10.96 37.2K
14:30 10.96 10.97 10.96 10.97 64.7K
14:35 10.96 10.97 10.95 10.96 50.7K
14:40 10.96 10.97 10.95 10.97 25.4K
14:45 10.97 10.97 10.93 10.93 92.2K
14:50 10.93 10.95 10.93 10.93 56.3K
14:55 10.93 10.95 10.93 10.94 18.7K
15:00 10.94 10.96 10.93 10.93 78.9K
15:05 10.93 10.94 10.92 10.94 21.7K
15:10 10.94 10.94 10.91 10.91 67.4K
15:15 10.91 10.92 10.90 10.92 55.4K
15:20 10.92 10.93 10.91 10.92 53.7K
15:25 10.92 10.92 10.90 10.91 22.9K
15:30 10.91 10.93 10.90 10.93 287.8K
15:35 10.92 10.96 10.91 10.96 56.8K
15:40 10.95 10.96 10.92 10.92 61.3K
15:45 10.92 10.95 10.92 10.94 89.1K
15:50 10.94 10.96 10.94 10.96 79.9K
15:55 10.96 10.99 10.95 10.99 73.8K
16:00 10.97 10.99 10.97 10.99 60.6K
16:05 10.99 11.01 10.99 11.01 60.8K
16:10 11.01 11.09 11.00 11.08 242.3K
16:15 11.08 11.12 11.08 11.10 682.4K
16:20 11.11 11.11 11.09 11.11 980.0K
16:25 11.11 11.13 11.10 11.12 87.3K
16:30 11.12 11.16 11.11 11.15 191.0K
16:35 11.15 11.16 11.12 11.16 1,162.7K
16:40 11.15 11.16 11.10 11.13 195.4K
16:45 11.13 11.13 11.09 11.12 200.5K
16:50 11.12 11.13 11.10 11.12 215.6K
16:55 11.07 11.07 11.07 11.07 2,131.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available