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 11.40 11.44 11.39 11.44 38.9K
10:05 11.43 11.43 11.40 11.42 21.3K
10:10 11.41 11.45 11.41 11.45 1.5K
10:15 11.46 11.47 11.44 11.45 18.1K
10:20 11.44 11.45 11.42 11.45 5.5K
10:25 11.44 11.46 11.43 11.46 3.6K
10:30 11.44 11.45 11.42 11.44 14.2K
10:35 11.45 11.47 11.45 11.47 5.1K
10:40 11.47 11.53 11.47 11.53 17.6K
10:45 11.53 11.56 11.53 11.53 7.8K
10:50 11.52 11.57 11.52 11.56 4.7K
10:55 11.57 11.57 11.54 11.54 6.1K
11:00 11.53 11.56 11.53 11.55 8.2K
11:05 11.55 11.59 11.53 11.55 16.3K
11:10 11.54 11.54 11.52 11.53 4.9K
11:15 11.52 11.53 11.50 11.53 95.9K
11:20 11.52 11.53 11.49 11.51 43.0K
11:25 11.51 11.53 11.51 11.52 8.6K
11:30 11.51 11.52 11.49 11.51 21.9K
11:35 11.50 11.51 11.49 11.50 5.5K
11:40 11.49 11.52 11.49 11.52 14.7K
11:45 11.51 11.52 11.49 11.50 16.3K
11:50 11.51 11.52 11.49 11.52 32.8K
11:55 11.52 11.52 11.47 11.48 169.3K
12:00 11.48 11.48 11.45 11.45 90.9K
12:05 11.46 11.47 11.45 11.45 56.5K
12:10 11.45 11.46 11.43 11.44 54.5K
12:15 11.44 11.44 11.43 11.44 57.7K
12:20 11.43 11.45 11.43 11.43 62.8K
12:25 11.44 11.44 11.40 11.40 52.0K
12:30 11.40 11.41 11.40 11.41 16.7K
12:35 11.41 11.43 11.41 11.42 17.8K
12:40 11.42 11.43 11.41 11.41 30.8K
12:45 11.42 11.43 11.41 11.42 22.3K
12:50 11.41 11.43 11.40 11.43 8.6K
12:55 11.42 11.43 11.41 11.42 18.3K
13:00 11.42 11.42 11.40 11.41 11.0K
13:05 11.40 11.43 11.40 11.42 30.5K
13:10 11.41 11.44 11.41 11.43 9.7K
13:15 11.42 11.44 11.42 11.44 14.0K
13:20 11.43 11.45 11.43 11.43 24.1K
13:25 11.43 11.44 11.43 11.44 6.8K
13:30 11.44 11.44 11.42 11.43 23.6K
13:35 11.43 11.44 11.42 11.43 11.6K
13:40 11.42 11.44 11.42 11.44 28.7K
13:45 11.43 11.44 11.42 11.43 11.4K
13:50 11.42 11.43 11.42 11.43 15.7K
13:55 11.42 11.43 11.40 11.41 16.0K
14:00 11.41 11.44 11.41 11.44 20.4K
14:05 11.44 11.44 11.42 11.42 31.3K
14:10 11.43 11.44 11.42 11.43 20.2K
14:15 11.42 11.44 11.42 11.44 17.9K
14:20 11.42 11.43 11.42 11.43 21.6K
14:25 11.42 11.45 11.42 11.44 118.6K
14:30 11.44 11.44 11.43 11.44 12.8K
14:35 11.43 11.44 11.43 11.44 7.4K
14:40 11.43 11.45 11.43 11.45 58.0K
14:45 11.45 11.46 11.44 11.46 33.6K
14:50 11.46 11.48 11.45 11.48 123.2K
14:55 11.47 11.48 11.46 11.47 41.8K
15:00 11.47 11.47 11.45 11.46 36.9K
15:05 11.46 11.46 11.45 11.45 39.3K
15:10 11.45 11.46 11.45 11.46 25.4K
15:15 11.46 11.46 11.44 11.44 61.7K
15:20 11.44 11.45 11.44 11.44 34.3K
15:25 11.44 11.45 11.44 11.45 25.6K
15:30 11.45 11.45 11.43 11.43 58.9K
15:35 11.43 11.45 11.43 11.45 47.5K
15:40 11.44 11.45 11.44 11.45 27.7K
15:45 11.45 11.45 11.44 11.45 49.7K
15:50 11.44 11.45 11.44 11.44 46.6K
15:55 11.45 11.46 11.44 11.46 47.0K
16:00 11.45 11.46 11.45 11.46 49.4K
16:05 11.46 11.48 11.45 11.48 55.5K
16:10 11.48 11.49 11.47 11.48 33.6K
16:15 11.49 11.49 11.47 11.47 45.8K
16:20 11.47 11.47 11.45 11.46 71.9K
16:25 11.46 11.47 11.45 11.46 28.3K
16:30 11.46 11.47 11.45 11.47 64.7K
16:35 11.47 11.47 11.45 11.45 69.1K
16:40 11.46 11.48 11.45 11.48 67.7K
16:45 11.49 11.49 11.46 11.47 82.9K
16:50 11.46 11.48 11.46 11.48 57.9K
16:55 11.53 11.53 11.53 11.53 1,282.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available