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 11.48 11.42 11.43 48.6K
10:05 11.44 11.48 11.43 11.43 19.7K
10:10 11.43 11.46 11.43 11.46 12.4K
10:15 11.47 11.48 11.45 11.46 16.1K
10:20 11.47 11.49 11.46 11.46 8.7K
10:25 11.46 11.46 11.45 11.45 13.1K
10:30 11.44 11.45 11.44 11.44 6.5K
10:35 11.43 11.43 11.42 11.43 5.9K
10:40 11.43 11.44 11.42 11.42 13.0K
10:45 11.42 11.43 11.40 11.41 10.4K
10:50 11.42 11.44 11.42 11.43 2.4K
10:55 11.43 11.45 11.40 11.45 21.6K
11:00 11.43 11.43 11.39 11.40 6.4K
11:05 11.40 11.41 11.38 11.40 15.1K
11:10 11.40 11.41 11.36 11.37 93.9K
11:15 11.38 11.40 11.37 11.38 16.9K
11:20 11.39 11.40 11.37 11.39 36.2K
11:25 11.39 11.39 11.37 11.38 9.5K
11:30 11.39 11.39 11.35 11.36 12.7K
11:35 11.38 11.38 11.35 11.36 17.6K
11:40 11.37 11.38 11.35 11.37 15.4K
11:45 11.38 11.38 11.35 11.37 19.9K
11:50 11.37 11.38 11.36 11.37 28.8K
11:55 11.38 11.38 11.36 11.36 8.9K
12:00 11.37 11.38 11.37 11.38 3.6K
12:05 11.39 11.39 11.38 11.39 4.9K
12:10 11.39 11.40 11.38 11.39 22.4K
12:15 11.39 11.39 11.37 11.39 12.4K
12:20 11.39 11.42 11.38 11.40 37.6K
12:25 11.41 11.42 11.40 11.42 17.7K
12:30 11.42 11.42 11.40 11.40 12.3K
12:35 11.41 11.44 11.40 11.42 105.5K
12:40 11.43 11.44 11.41 11.41 36.7K
12:45 11.42 11.42 11.40 11.41 20.4K
12:50 11.43 11.43 11.40 11.41 18.3K
12:55 11.41 11.42 11.40 11.40 14.4K
13:00 11.40 11.42 11.40 11.42 14.8K
13:05 11.42 11.42 11.41 11.41 11.9K
13:10 11.42 11.45 11.41 11.44 7.1K
13:15 11.43 11.44 11.42 11.42 10.9K
13:20 11.43 11.44 11.42 11.42 14.4K
13:25 11.42 11.44 11.42 11.43 18.4K
13:30 11.42 11.45 11.42 11.44 30.1K
13:35 11.45 11.46 11.44 11.46 7.3K
13:40 11.44 11.46 11.44 11.45 12.2K
13:45 11.45 11.46 11.44 11.46 12.2K
13:50 11.46 11.46 11.44 11.46 12.6K
13:55 11.45 11.46 11.44 11.44 25.0K
14:00 11.45 11.46 11.44 11.45 64.6K
14:05 11.44 11.45 11.43 11.44 54.4K
14:10 11.44 11.45 11.43 11.45 13.6K
14:15 11.44 11.45 11.43 11.44 31.8K
14:20 11.44 11.46 11.44 11.45 24.1K
14:25 11.46 11.46 11.44 11.46 47.3K
14:30 11.47 11.47 11.45 11.46 18.8K
14:35 11.47 11.47 11.46 11.47 8.9K
14:40 11.46 11.49 11.46 11.48 24.4K
14:45 11.48 11.48 11.45 11.47 24.8K
14:50 11.47 11.49 11.46 11.49 24.6K
14:55 11.49 11.49 11.47 11.49 26.6K
15:00 11.49 11.49 11.46 11.48 13.5K
15:05 11.48 11.50 11.47 11.48 21.3K
15:10 11.49 11.49 11.46 11.46 45.5K
15:15 11.47 11.49 11.46 11.47 18.3K
15:20 11.47 11.49 11.46 11.49 28.1K
15:25 11.48 11.48 11.46 11.46 27.6K
15:30 11.46 11.47 11.46 11.47 17.4K
15:35 11.46 11.49 11.46 11.49 37.7K
15:40 11.48 11.49 11.47 11.49 24.2K
15:45 11.48 11.49 11.47 11.48 17.1K
15:50 11.48 11.50 11.47 11.48 27.0K
15:55 11.49 11.50 11.47 11.49 57.4K
16:00 11.49 11.51 11.49 11.51 23.8K
16:05 11.51 11.51 11.50 11.50 8.8K
16:10 11.49 11.51 11.49 11.50 40.5K
16:15 11.51 11.52 11.50 11.50 80.3K
16:20 11.50 11.52 11.50 11.51 18.2K
16:25 11.51 11.52 11.51 11.52 52.1K
16:30 11.52 11.54 11.51 11.53 53.0K
16:35 11.53 11.54 11.52 11.52 12.7K
16:40 11.53 11.54 11.52 11.54 36.8K
16:45 11.53 11.54 11.53 11.53 22.1K
16:50 11.53 11.54 11.52 11.54 29.9K
16:55 11.56 11.56 11.56 11.56 357.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available