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 11.39 11.45 11.39 11.42 19.3K
10:05 11.44 11.44 11.40 11.40 1.6K
10:10 11.38 11.43 11.38 11.41 21.7K
10:15 11.41 11.44 11.41 11.44 16.0K
10:20 11.44 11.45 11.44 11.45 9.0K
10:25 11.45 11.45 11.40 11.40 22.3K
10:30 11.41 11.41 11.38 11.41 9.2K
10:35 11.40 11.46 11.40 11.45 8.6K
10:40 11.46 11.48 11.43 11.45 10.6K
10:45 11.43 11.45 11.40 11.40 19.0K
10:50 11.40 11.40 11.37 11.39 18.8K
10:55 11.38 11.43 11.38 11.41 19.5K
11:00 11.41 11.45 11.41 11.44 30.6K
11:05 11.44 11.46 11.43 11.45 36.9K
11:10 11.45 11.48 11.45 11.48 221.2K
11:15 11.48 11.49 11.47 11.49 27.4K
11:20 11.48 11.50 11.47 11.49 77.0K
11:25 11.50 11.52 11.49 11.50 338.7K
11:30 11.50 11.51 11.50 11.50 699.0K
11:35 11.50 11.50 11.47 11.48 711.0K
11:40 11.48 11.49 11.48 11.48 17.7K
11:45 11.47 11.50 11.47 11.50 40.3K
11:50 11.50 11.50 11.47 11.48 28.6K
11:55 11.48 11.50 11.47 11.48 45.7K
12:00 11.48 11.49 11.47 11.48 14.7K
12:05 11.48 11.49 11.47 11.48 111.9K
12:10 11.49 11.51 11.48 11.51 83.1K
12:15 11.51 11.52 11.49 11.52 43.6K
12:20 11.52 11.53 11.50 11.52 87.3K
12:25 11.52 11.52 11.50 11.52 35.6K
12:30 11.52 11.52 11.49 11.49 56.0K
12:35 11.49 11.49 11.48 11.49 13.5K
12:40 11.49 11.49 11.47 11.48 49.2K
12:45 11.48 11.50 11.47 11.50 21.4K
12:50 11.50 11.52 11.49 11.51 62.8K
12:55 11.51 11.52 11.48 11.51 75.1K
13:00 11.51 11.51 11.50 11.51 47.4K
13:05 11.51 11.52 11.50 11.51 18.4K
13:10 11.51 11.52 11.49 11.50 21.7K
13:15 11.49 11.51 11.47 11.48 38.5K
13:20 11.48 11.48 11.47 11.48 26.9K
13:25 11.48 11.48 11.47 11.48 10.6K
13:30 11.47 11.47 11.45 11.46 75.9K
13:35 11.46 11.48 11.45 11.47 100.9K
13:40 11.47 11.47 11.45 11.46 51.9K
13:45 11.46 11.48 11.46 11.48 34.5K
13:50 11.48 11.48 11.46 11.47 46.0K
13:55 11.47 11.50 11.46 11.50 43.7K
14:00 11.50 11.50 11.49 11.49 102.0K
14:05 11.49 11.50 11.48 11.50 35.3K
14:10 11.50 11.50 11.48 11.50 228.0K
14:15 11.50 11.50 11.48 11.49 85.8K
14:20 11.48 11.49 11.47 11.47 62.9K
14:25 11.47 11.48 11.47 11.48 44.3K
14:30 11.47 11.48 11.46 11.47 78.5K
14:35 11.47 11.47 11.41 11.44 108.7K
14:40 11.44 11.47 11.44 11.46 24.7K
14:45 11.45 11.47 11.45 11.47 23.3K
14:50 11.47 11.47 11.45 11.47 65.0K
14:55 11.46 11.48 11.46 11.48 55.9K
15:00 11.48 11.50 11.47 11.50 114.0K
15:05 11.50 11.51 11.48 11.48 63.4K
15:10 11.49 11.49 11.46 11.46 64.7K
15:15 11.47 11.47 11.44 11.45 53.0K
15:20 11.45 11.46 11.44 11.45 67.4K
15:25 11.46 11.47 11.45 11.47 26.8K
15:30 11.47 11.50 11.47 11.50 105.2K
15:35 11.49 11.50 11.49 11.49 44.7K
15:40 11.49 11.49 11.47 11.48 35.9K
15:45 11.49 11.53 11.48 11.51 382.4K
15:50 11.51 11.51 11.49 11.51 59.8K
15:55 11.51 11.51 11.48 11.49 145.5K
16:00 11.49 11.49 11.45 11.47 205.0K
16:05 11.47 11.48 11.45 11.46 194.6K
16:10 11.47 11.48 11.46 11.48 108.3K
16:15 11.48 11.48 11.47 11.48 157.2K
16:20 11.48 11.48 11.47 11.47 175.3K
16:25 11.48 11.48 11.47 11.48 192.1K
16:30 11.48 11.49 11.46 11.47 250.9K
16:35 11.46 11.47 11.45 11.46 138.3K
16:40 11.45 11.47 11.45 11.47 211.7K
16:45 11.46 11.50 11.46 11.50 294.9K
16:50 11.50 11.54 11.49 11.52 530.5K
16:55 11.48 11.48 11.48 11.48 674.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available