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 11.09 11.09 11.07 11.09 16.3K
10:05 11.10 11.14 11.08 11.14 56.9K
10:10 11.14 11.16 11.13 11.14 26.5K
10:15 11.19 11.23 11.17 11.23 21.3K
10:20 11.24 11.28 11.22 11.25 54.4K
10:25 11.25 11.29 11.24 11.29 26.7K
10:30 11.30 11.30 11.23 11.24 58.1K
10:35 11.24 11.26 11.24 11.25 309.0K
10:40 11.25 11.28 11.25 11.27 192.1K
10:45 11.27 11.27 11.25 11.26 22.2K
10:50 11.25 11.25 11.21 11.21 168.1K
10:55 11.22 11.24 11.19 11.22 110.2K
11:00 11.22 11.22 11.19 11.19 571.1K
11:05 11.19 11.21 11.17 11.19 106.5K
11:10 11.19 11.19 11.16 11.16 157.0K
11:15 11.16 11.19 11.15 11.18 178.3K
11:20 11.18 11.18 11.17 11.17 25.6K
11:25 11.17 11.20 11.17 11.20 14.3K
11:30 11.19 11.20 11.18 11.19 59.8K
11:35 11.19 11.21 11.18 11.21 33.0K
11:40 11.21 11.22 11.20 11.22 79.6K
11:45 11.22 11.27 11.22 11.26 259.2K
11:50 11.26 11.28 11.26 11.28 38.7K
11:55 11.28 11.28 11.26 11.27 237.9K
12:00 11.27 11.29 11.26 11.29 25.2K
12:05 11.28 11.32 11.28 11.32 19.3K
12:10 11.32 11.33 11.30 11.31 96.1K
12:15 11.31 11.32 11.29 11.32 45.1K
12:20 11.32 11.35 11.32 11.34 42.9K
12:25 11.34 11.36 11.33 11.34 126.9K
12:30 11.35 11.35 11.32 11.34 37.4K
12:35 11.34 11.34 11.33 11.33 26.3K
12:40 11.33 11.33 11.31 11.33 50.3K
12:45 11.33 11.33 11.32 11.32 24.2K
12:50 11.33 11.34 11.31 11.33 28.5K
12:55 11.33 11.33 11.31 11.33 31.3K
13:00 11.33 11.34 11.32 11.34 25.7K
13:05 11.34 11.35 11.32 11.34 42.2K
13:10 11.35 11.35 11.31 11.32 41.8K
13:15 11.32 11.34 11.32 11.34 86.9K
13:20 11.34 11.36 11.33 11.36 102.7K
13:25 11.35 11.36 11.32 11.34 99.5K
13:30 11.33 11.34 11.32 11.33 53.7K
13:35 11.34 11.34 11.33 11.34 36.9K
13:40 11.34 11.34 11.31 11.32 96.4K
13:45 11.31 11.36 11.31 11.36 111.4K
13:50 11.36 11.39 11.36 11.37 79.4K
13:55 11.37 11.38 11.36 11.37 30.4K
14:00 11.36 11.38 11.36 11.38 36.6K
14:05 11.37 11.39 11.35 11.37 110.0K
14:10 11.37 11.38 11.35 11.37 27.3K
14:15 11.37 11.37 11.36 11.36 49.4K
14:20 11.36 11.37 11.35 11.36 31.0K
14:25 11.37 11.37 11.35 11.35 117.5K
14:30 11.37 11.37 11.35 11.37 56.8K
14:35 11.37 11.37 11.35 11.36 30.0K
14:40 11.37 11.37 11.35 11.37 28.7K
14:45 11.37 11.39 11.36 11.39 61.0K
14:50 11.37 11.39 11.37 11.38 30.8K
14:55 11.39 11.39 11.38 11.39 30.2K
15:00 11.40 11.40 11.36 11.38 80.6K
15:05 11.38 11.38 11.35 11.36 304.8K
15:10 11.36 11.37 11.35 11.37 32.9K
15:15 11.37 11.38 11.35 11.37 86.3K
15:20 11.37 11.39 11.36 11.39 23.3K
15:25 11.38 11.39 11.37 11.39 23.8K
15:30 11.37 11.39 11.36 11.38 33.2K
15:35 11.38 11.38 11.36 11.37 26.4K
15:40 11.37 11.38 11.36 11.38 28.1K
15:45 11.38 11.41 11.37 11.41 43.6K
15:50 11.41 11.42 11.39 11.39 76.4K
15:55 11.41 11.41 11.38 11.39 25.3K
16:00 11.40 11.42 11.39 11.39 63.8K
16:05 11.41 11.41 11.38 11.39 48.2K
16:10 11.40 11.42 11.39 11.41 59.6K
16:15 11.41 11.45 11.41 11.43 116.9K
16:20 11.43 11.43 11.40 11.42 39.8K
16:25 11.41 11.42 11.40 11.41 35.0K
16:30 11.41 11.41 11.39 11.41 64.0K
16:35 11.39 11.42 11.39 11.42 60.5K
16:40 11.42 11.43 11.40 11.41 70.6K
16:45 11.43 11.43 11.40 11.42 46.6K
16:50 11.42 11.43 11.41 11.41 46.6K
16:55 11.39 11.39 11.39 11.39 1,378.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available