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 11.48 11.52 11.47 11.50 21.4K
10:05 11.51 11.56 11.51 11.56 50.8K
10:10 11.56 11.60 11.54 11.60 14.5K
10:15 11.63 11.64 11.58 11.58 620.2K
10:20 11.57 11.58 11.52 11.58 34.0K
10:25 11.58 11.58 11.52 11.54 26.7K
10:30 11.54 11.56 11.52 11.56 9.2K
10:35 11.57 11.58 11.52 11.54 13.9K
10:40 11.54 11.55 11.51 11.52 7.7K
10:45 11.50 11.52 11.49 11.50 20.0K
10:50 11.50 11.50 11.46 11.48 42.8K
10:55 11.46 11.49 11.46 11.49 95.1K
11:00 11.47 11.47 11.44 11.45 28.5K
11:05 11.45 11.46 11.44 11.46 24.2K
11:10 11.47 11.48 11.45 11.47 29.1K
11:15 11.47 11.54 11.47 11.53 79.6K
11:20 11.53 11.54 11.49 11.49 41.5K
11:25 11.49 11.51 11.49 11.50 17.2K
11:30 11.49 11.51 11.48 11.48 42.4K
11:35 11.48 11.48 11.45 11.46 30.7K
11:40 11.46 11.47 11.45 11.46 15.9K
11:45 11.45 11.45 11.41 11.44 44.7K
11:50 11.43 11.45 11.43 11.43 18.4K
11:55 11.44 11.45 11.42 11.43 18.0K
12:00 11.43 11.45 11.42 11.44 17.3K
12:05 11.45 11.46 11.42 11.42 33.4K
12:10 11.43 11.44 11.42 11.44 54.2K
12:15 11.42 11.45 11.42 11.42 72.2K
12:20 11.42 11.45 11.42 11.44 31.8K
12:25 11.44 11.45 11.43 11.45 29.3K
12:30 11.43 11.43 11.42 11.43 52.1K
12:35 11.43 11.46 11.41 11.45 239.3K
12:40 11.46 11.46 11.45 11.45 10.0K
12:45 11.45 11.47 11.45 11.47 458.8K
12:50 11.46 11.48 11.46 11.48 81.2K
12:55 11.48 11.49 11.48 11.48 58.0K
13:00 11.48 11.51 11.48 11.51 17.7K
13:05 11.51 11.53 11.49 11.53 37.9K
13:10 11.54 11.55 11.52 11.54 57.7K
13:15 11.52 11.54 11.51 11.51 19.9K
13:20 11.51 11.53 11.50 11.52 45.3K
13:25 11.54 11.54 11.52 11.52 35.4K
13:30 11.52 11.53 11.52 11.52 56.6K
13:35 11.53 11.53 11.50 11.52 234.5K
13:40 11.52 11.52 11.50 11.51 86.0K
13:45 11.50 11.52 11.50 11.51 18.7K
13:50 11.51 11.51 11.48 11.50 140.3K
13:55 11.48 11.50 11.48 11.48 26.6K
14:00 11.49 11.51 11.48 11.49 57.5K
14:05 11.49 11.50 11.48 11.50 24.9K
14:10 11.50 11.50 11.48 11.49 25.4K
14:15 11.49 11.50 11.48 11.49 78.9K
14:20 11.48 11.49 11.48 11.48 21.1K
14:25 11.49 11.49 11.44 11.44 179.9K
14:30 11.45 11.47 11.44 11.46 20.4K
14:35 11.45 11.46 11.44 11.46 28.0K
14:40 11.45 11.46 11.42 11.43 42.7K
14:45 11.43 11.45 11.42 11.42 66.4K
14:50 11.44 11.45 11.41 11.42 61.2K
14:55 11.41 11.45 11.41 11.43 38.4K
15:00 11.44 11.46 11.43 11.45 19.4K
15:05 11.46 11.46 11.41 11.41 81.0K
15:10 11.43 11.43 11.39 11.40 95.9K
15:15 11.40 11.41 11.39 11.40 100.3K
15:20 11.41 11.41 11.39 11.40 16.6K
15:25 11.40 11.40 11.39 11.40 42.1K
15:30 11.39 11.40 11.39 11.39 28.3K
15:35 11.40 11.41 11.39 11.41 27.6K
15:40 11.41 11.41 11.38 11.39 522.3K
15:45 11.37 11.40 11.37 11.39 73.9K
15:50 11.40 11.41 11.38 11.40 25.1K
15:55 11.39 11.41 11.39 11.40 48.0K
16:00 11.39 11.40 11.39 11.40 49.6K
16:05 11.40 11.41 11.39 11.39 44.0K
16:10 11.39 11.42 11.39 11.42 54.9K
16:15 11.42 11.42 11.40 11.41 35.1K
16:20 11.40 11.41 11.39 11.39 38.3K
16:25 11.39 11.42 11.39 11.42 80.9K
16:30 11.42 11.43 11.42 11.43 55.1K
16:35 11.43 11.44 11.42 11.43 36.7K
16:40 11.43 11.44 11.42 11.44 64.6K
16:45 11.44 11.48 11.43 11.46 189.7K
16:50 11.46 11.48 11.45 11.48 126.9K
16:55 11.48 11.48 11.48 11.48 1,461.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available