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 11.58 11.58 11.56 11.58 8.2K
10:05 11.58 11.60 11.55 11.58 18.4K
10:10 11.60 11.60 11.60 11.60 5.4K
10:15 11.60 11.60 11.48 11.48 41.0K
10:20 11.50 11.50 11.46 11.50 175.3K
10:25 11.50 11.50 11.48 11.50 12.7K
10:30 11.50 11.50 11.45 11.48 20.3K
10:35 11.48 11.49 11.43 11.44 231.9K
10:40 11.44 11.45 11.41 11.44 28.3K
10:45 11.43 11.46 11.43 11.43 30.3K
10:50 11.43 11.46 11.43 11.44 25.3K
10:55 11.44 11.46 11.43 11.44 48.8K
11:00 11.44 11.46 11.43 11.45 28.1K
11:05 11.45 11.46 11.44 11.45 20.1K
11:10 11.45 11.47 11.45 11.45 19.9K
11:15 11.46 11.46 11.44 11.44 19.5K
11:20 11.44 11.46 11.43 11.43 28.9K
11:25 11.43 11.45 11.43 11.44 27.0K
11:30 11.44 11.46 11.44 11.45 33.3K
11:35 11.46 11.47 11.45 11.45 26.0K
11:40 11.45 11.47 11.45 11.46 35.8K
11:45 11.47 11.49 11.45 11.46 54.9K
11:50 11.46 11.46 11.45 11.45 27.9K
11:55 11.45 11.45 11.44 11.44 78.4K
12:00 11.44 11.45 11.44 11.44 43.7K
12:05 11.45 11.45 11.44 11.45 36.7K
12:10 11.45 11.48 11.44 11.48 100.3K
12:15 11.47 11.48 11.47 11.48 34.2K
12:20 11.47 11.48 11.45 11.45 57.0K
12:25 11.45 11.48 11.45 11.47 89.3K
12:30 11.47 11.52 11.47 11.52 56.3K
12:35 11.52 11.52 11.50 11.51 24.5K
12:40 11.51 11.52 11.50 11.51 43.3K
12:45 11.50 11.51 11.49 11.50 35.1K
12:50 11.50 11.51 11.50 11.51 15.7K
12:55 11.51 11.51 11.50 11.51 9.7K
13:00 11.50 11.53 11.50 11.52 78.3K
13:05 11.52 11.53 11.51 11.53 30.8K
13:10 11.52 11.53 11.51 11.53 22.2K
13:15 11.52 11.54 11.51 11.54 37.3K
13:20 11.54 11.55 11.53 11.55 25.6K
13:25 11.55 11.55 11.54 11.55 20.7K
13:30 11.55 11.55 11.51 11.51 43.2K
13:35 11.52 11.53 11.51 11.53 34.4K
13:40 11.53 11.54 11.52 11.53 38.2K
13:45 11.54 11.55 11.53 11.54 16.1K
13:50 11.54 11.55 11.53 11.54 534.0K
13:55 11.53 11.54 11.51 11.51 1,091.2K
14:00 11.52 11.52 11.50 11.50 84.3K
14:05 11.50 11.51 11.50 11.50 14.8K
14:10 11.51 11.53 11.50 11.51 79.1K
14:15 11.51 11.52 11.51 11.51 30.7K
14:20 11.51 11.53 11.51 11.52 45.0K
14:25 11.52 11.52 11.51 11.51 15.3K
14:30 11.52 11.52 11.49 11.49 211.3K
14:35 11.49 11.52 11.49 11.51 35.0K
14:40 11.52 11.53 11.51 11.51 41.7K
14:45 11.52 11.52 11.49 11.49 84.8K
14:50 11.50 11.53 11.49 11.53 151.1K
14:55 11.53 11.54 11.52 11.53 37.2K
15:00 11.54 11.55 11.52 11.53 28.6K
15:05 11.53 11.54 11.50 11.50 110.1K
15:10 11.51 11.51 11.49 11.49 1,166.2K
15:15 11.50 11.50 11.47 11.49 52.3K
15:20 11.49 11.49 11.48 11.49 22.1K
15:25 11.49 11.50 11.48 11.49 43.6K
15:30 11.50 11.51 11.47 11.50 64.3K
15:35 11.51 11.53 11.50 11.52 19.6K
15:40 11.53 11.54 11.52 11.54 24.1K
15:45 11.54 11.55 11.53 11.55 25.1K
15:50 11.54 11.56 11.54 11.55 31.0K
15:55 11.56 11.58 11.55 11.56 25.1K
16:00 11.57 11.58 11.52 11.52 737.2K
16:05 11.52 11.52 11.51 11.51 19.6K
16:10 11.52 11.52 11.50 11.51 80.5K
16:15 11.52 11.52 11.51 11.51 14.8K
16:20 11.52 11.56 11.50 11.55 215.3K
16:25 11.56 11.57 11.55 11.56 190.1K
16:30 11.57 11.57 11.55 11.56 69.7K
16:35 11.56 11.57 11.55 11.56 29.1K
16:40 11.56 11.57 11.55 11.56 41.1K
16:45 11.56 11.58 11.56 11.57 64.1K
16:50 11.57 11.58 11.54 11.54 45.3K
16:55 11.58 11.58 11.58 11.58 4,972.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available