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 11.27 11.30 11.27 11.28 343.0K
10:05 11.26 11.27 11.17 11.20 35.5K
10:10 11.19 11.19 11.14 11.14 9.8K
10:15 11.12 11.14 11.10 11.11 22.3K
10:20 11.13 11.15 11.13 11.13 7.0K
10:25 11.17 11.18 11.17 11.18 0.2K
10:30 11.19 11.22 11.18 11.22 10.8K
10:35 11.22 11.22 11.21 11.21 9.8K
10:40 11.23 11.23 11.21 11.21 12.2K
10:45 11.22 11.22 11.20 11.21 7.2K
10:50 11.22 11.23 11.20 11.20 15.3K
10:55 11.21 11.23 11.21 11.23 5.7K
11:00 11.23 11.24 11.22 11.24 30.5K
11:05 11.23 11.25 11.21 11.22 22.9K
11:10 11.21 11.25 11.21 11.24 66.3K
11:15 11.25 11.28 11.25 11.28 19.8K
11:20 11.29 11.29 11.25 11.25 16.2K
11:25 11.25 11.29 11.25 11.27 6.0K
11:30 11.29 11.29 11.27 11.29 12.0K
11:35 11.31 11.33 11.29 11.33 24.7K
11:40 11.33 11.35 11.33 11.35 2.6K
11:45 11.34 11.36 11.33 11.35 21.8K
11:50 11.35 11.36 11.31 11.32 12.1K
11:55 11.31 11.34 11.31 11.32 11.5K
12:00 11.32 11.34 11.29 11.30 158.2K
12:05 11.30 11.33 11.30 11.31 22.3K
12:10 11.32 11.33 11.30 11.30 25.1K
12:15 11.31 11.33 11.30 11.31 4.0K
12:20 11.31 11.31 11.29 11.31 26.1K
12:25 11.30 11.32 11.30 11.32 14.2K
12:30 11.34 11.34 11.32 11.33 10.2K
12:35 11.34 11.34 11.32 11.33 4.0K
12:40 11.33 11.33 11.31 11.31 9.2K
12:45 11.31 11.32 11.31 11.31 5.3K
12:50 11.31 11.32 11.31 11.32 14.0K
12:55 11.31 11.31 11.29 11.29 10.4K
13:00 11.29 11.30 11.29 11.29 16.9K
13:05 11.29 11.30 11.28 11.29 15.3K
13:10 11.29 11.32 11.28 11.32 25.3K
13:15 11.31 11.33 11.31 11.33 5.4K
13:20 11.32 11.32 11.31 11.31 6.3K
13:25 11.31 11.33 11.31 11.31 12.2K
13:30 11.32 11.32 11.31 11.31 8.6K
13:35 11.31 11.33 11.31 11.31 17.8K
13:40 11.31 11.32 11.28 11.28 69.2K
13:45 11.28 11.29 11.28 11.29 39.1K
13:50 11.28 11.29 11.27 11.28 25.4K
13:55 11.29 11.30 11.28 11.28 19.6K
14:00 11.28 11.29 11.26 11.26 24.0K
14:05 11.26 11.27 11.26 11.26 21.1K
14:10 11.26 11.29 11.26 11.28 11.3K
14:15 11.27 11.28 11.27 11.28 4.7K
14:20 11.28 11.30 11.27 11.30 29.4K
14:25 11.30 11.31 11.30 11.31 7.9K
14:30 11.30 11.33 11.30 11.30 57.0K
14:35 11.31 11.32 11.31 11.32 3.9K
14:40 11.31 11.33 11.31 11.31 11.6K
14:45 11.31 11.34 11.31 11.33 18.9K
14:50 11.33 11.35 11.33 11.34 8.9K
14:55 11.34 11.35 11.30 11.30 27.7K
15:00 11.30 11.32 11.29 11.29 34.8K
15:05 11.29 11.31 11.29 11.30 16.1K
15:10 11.29 11.31 11.28 11.31 20.2K
15:15 11.30 11.31 11.29 11.29 23.1K
15:20 11.29 11.32 11.29 11.32 10.5K
15:25 11.31 11.32 11.30 11.31 6.5K
15:30 11.31 11.32 11.30 11.31 6.9K
15:35 11.31 11.33 11.31 11.32 26.9K
15:40 11.32 11.38 11.32 11.36 91.7K
15:45 11.37 11.37 11.34 11.35 61.0K
15:50 11.37 11.37 11.35 11.36 89.6K
15:55 11.36 11.36 11.35 11.35 19.4K
16:00 11.36 11.36 11.34 11.35 29.9K
16:05 11.34 11.38 11.34 11.37 103.9K
16:10 11.36 11.38 11.36 11.36 32.0K
16:15 11.36 11.37 11.35 11.36 16.6K
16:20 11.35 11.36 11.35 11.35 12.1K
16:25 11.35 11.36 11.33 11.33 78.2K
16:30 11.33 11.37 11.33 11.36 31.1K
16:35 11.36 11.38 11.36 11.37 14.9K
16:40 11.38 11.38 11.36 11.37 42.4K
16:45 11.39 11.39 11.36 11.37 55.9K
16:50 11.39 11.39 11.36 11.37 16.6K
16:55 11.44 11.44 11.44 11.44 645.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available