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 11.69 11.71 11.68 11.68 17.5K
10:05 11.69 11.72 11.67 11.71 26.1K
10:10 11.72 11.73 11.71 11.71 16.5K
10:15 11.72 11.74 11.71 11.71 17.9K
10:20 11.71 11.71 11.67 11.70 10.8K
10:25 11.69 11.69 11.62 11.62 19.6K
10:30 11.62 11.63 11.60 11.61 13.6K
10:35 11.60 11.61 11.59 11.60 12.8K
10:40 11.61 11.61 11.59 11.59 4.8K
10:45 11.60 11.61 11.58 11.61 17.0K
10:50 11.60 11.61 11.57 11.58 12.8K
10:55 11.59 11.61 11.59 11.61 16.5K
11:00 11.61 11.62 11.60 11.62 82.4K
11:05 11.62 11.65 11.61 11.64 53.1K
11:10 11.63 11.64 11.61 11.64 45.8K
11:15 11.63 11.64 11.62 11.63 30.9K
11:20 11.62 11.62 11.61 11.61 9.2K
11:25 11.62 11.62 11.61 11.62 5.4K
11:30 11.61 11.65 11.60 11.65 59.8K
11:35 11.65 11.66 11.62 11.63 105.5K
11:40 11.63 11.65 11.62 11.65 17.6K
11:45 11.64 11.65 11.62 11.63 22.0K
11:50 11.64 11.66 11.63 11.66 12.2K
11:55 11.65 11.65 11.62 11.62 50.7K
12:00 11.62 11.62 11.58 11.59 32.0K
12:05 11.58 11.60 11.58 11.59 28.1K
12:10 11.59 11.59 11.58 11.59 4.2K
12:15 11.59 11.59 11.56 11.56 32.2K
12:20 11.57 11.58 11.57 11.58 43.3K
12:25 11.57 11.58 11.56 11.56 10.5K
12:30 11.57 11.57 11.54 11.54 13.4K
12:35 11.55 11.55 11.53 11.53 15.9K
12:40 11.53 11.55 11.53 11.54 18.6K
12:45 11.54 11.55 11.52 11.55 20.9K
12:50 11.55 11.55 11.54 11.54 37.4K
12:55 11.54 11.54 11.52 11.53 8.9K
13:00 11.52 11.53 11.51 11.53 110.1K
13:05 11.53 11.53 11.49 11.51 52.8K
13:10 11.51 11.52 11.50 11.50 33.4K
13:15 11.49 11.50 11.49 11.49 4.3K
13:20 11.50 11.50 11.49 11.49 7.9K
13:25 11.49 11.51 11.49 11.49 24.8K
13:30 11.50 11.50 11.47 11.48 29.4K
13:35 11.48 11.49 11.46 11.48 79.7K
13:40 11.49 11.52 11.48 11.48 92.3K
13:45 11.50 11.52 11.49 11.52 93.9K
13:50 11.50 11.52 11.49 11.51 59.8K
13:55 11.52 11.53 11.49 11.53 55.7K
14:00 11.51 11.53 11.51 11.52 16.0K
14:05 11.52 11.52 11.50 11.51 15.7K
14:10 11.52 11.52 11.46 11.46 431.7K
14:15 11.45 11.47 11.45 11.47 43.8K
14:20 11.46 11.47 11.45 11.46 26.9K
14:25 11.46 11.46 11.44 11.45 35.4K
14:30 11.45 11.47 11.44 11.46 33.4K
14:35 11.44 11.46 11.43 11.44 20.6K
14:40 11.43 11.45 11.43 11.43 31.4K
14:45 11.43 11.44 11.40 11.41 59.9K
14:50 11.40 11.41 11.38 11.38 57.5K
14:55 11.39 11.40 11.38 11.39 26.6K
15:00 11.39 11.40 11.37 11.38 36.9K
15:05 11.37 11.40 11.37 11.39 52.1K
15:10 11.38 11.39 11.37 11.37 29.1K
15:15 11.37 11.40 11.37 11.40 74.4K
15:20 11.40 11.40 11.38 11.40 29.9K
15:25 11.39 11.42 11.39 11.40 41.3K
15:30 11.40 11.41 11.39 11.40 135.8K
15:35 11.41 11.43 11.39 11.43 111.2K
15:40 11.42 11.43 11.41 11.43 83.8K
15:45 11.42 11.43 11.40 11.43 56.7K
15:50 11.43 11.44 11.42 11.43 68.4K
15:55 11.43 11.45 11.43 11.45 58.2K
16:00 11.44 11.47 11.43 11.47 113.4K
16:05 11.46 11.47 11.45 11.46 60.9K
16:10 11.45 11.46 11.44 11.45 75.8K
16:15 11.44 11.47 11.44 11.47 96.7K
16:20 11.47 11.49 11.47 11.49 113.9K
16:25 11.48 11.49 11.47 11.48 115.3K
16:30 11.47 11.49 11.47 11.48 123.7K
16:35 11.47 11.49 11.47 11.49 152.7K
16:40 11.48 11.49 11.47 11.48 152.6K
16:45 11.47 11.49 11.47 11.49 138.3K
16:50 11.49 11.52 11.47 11.52 164.0K
16:55 11.50 11.50 11.50 11.50 631.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available