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 11.63 11.63 11.51 11.51 12.8K
10:05 11.50 11.50 11.43 11.43 17.7K
10:10 11.42 11.43 11.39 11.42 23.4K
10:15 11.43 11.45 11.43 11.45 3.6K
10:20 11.43 11.47 11.43 11.47 13.9K
10:25 11.44 11.46 11.44 11.45 12.1K
10:30 11.45 11.47 11.43 11.47 16.5K
10:35 11.47 11.49 11.46 11.48 10.2K
10:40 11.48 11.50 11.46 11.46 21.1K
10:45 11.46 11.46 11.44 11.45 8.9K
10:50 11.44 11.44 11.43 11.43 1.1K
10:55 11.44 11.45 11.44 11.44 11.6K
11:00 11.43 11.43 11.40 11.40 17.3K
11:05 11.41 11.42 11.41 11.41 8.2K
11:10 11.39 11.41 11.39 11.41 29.6K
11:15 11.41 11.43 11.40 11.40 20.8K
11:20 11.41 11.41 11.38 11.40 17.2K
11:25 11.40 11.40 11.38 11.39 12.4K
11:30 11.39 11.40 11.38 11.39 20.4K
11:35 11.39 11.39 11.38 11.38 14.4K
11:40 11.38 11.40 11.38 11.40 12.1K
11:45 11.39 11.44 11.39 11.40 71.2K
11:50 11.40 11.42 11.40 11.40 50.9K
11:55 11.40 11.42 11.39 11.41 50.5K
12:00 11.42 11.45 11.41 11.43 67.5K
12:05 11.43 11.45 11.43 11.45 17.3K
12:10 11.45 11.47 11.44 11.45 26.1K
12:15 11.45 11.46 11.45 11.45 15.9K
12:20 11.45 11.47 11.44 11.46 15.8K
12:25 11.47 11.47 11.46 11.47 31.4K
12:30 11.46 11.46 11.45 11.46 4.5K
12:35 11.46 11.47 11.45 11.47 30.3K
12:40 11.47 11.47 11.45 11.46 40.2K
12:45 11.46 11.47 11.45 11.46 30.4K
12:50 11.47 11.47 11.45 11.47 13.2K
12:55 11.47 11.49 11.46 11.48 23.6K
13:00 11.48 11.49 11.47 11.48 4.6K
13:05 11.48 11.49 11.48 11.48 21.1K
13:10 11.48 11.49 11.47 11.49 6.5K
13:15 11.48 11.49 11.47 11.47 23.5K
13:20 11.46 11.47 11.46 11.47 25.5K
13:25 11.46 11.47 11.45 11.46 17.9K
13:30 11.46 11.47 11.45 11.46 22.7K
13:35 11.47 11.48 11.46 11.48 38.1K
13:40 11.47 11.48 11.47 11.47 20.6K
13:45 11.47 11.48 11.46 11.47 29.4K
13:50 11.47 11.49 11.47 11.48 35.1K
13:55 11.49 11.50 11.48 11.49 43.3K
14:00 11.49 11.49 11.47 11.48 33.6K
14:05 11.48 11.49 11.47 11.48 36.2K
14:10 11.48 11.48 11.45 11.46 46.2K
14:15 11.46 11.46 11.44 11.45 31.0K
14:20 11.45 11.47 11.44 11.46 60.8K
14:25 11.47 11.47 11.45 11.46 12.4K
14:30 11.45 11.46 11.45 11.46 29.8K
14:35 11.46 11.47 11.45 11.47 26.9K
14:40 11.47 11.47 11.45 11.46 37.9K
14:45 11.46 11.46 11.45 11.46 20.4K
14:50 11.46 11.47 11.45 11.46 42.8K
14:55 11.45 11.46 11.44 11.45 26.0K
15:00 11.44 11.45 11.41 11.42 84.4K
15:05 11.42 11.42 11.41 11.42 50.5K
15:10 11.41 11.43 11.41 11.43 25.3K
15:15 11.43 11.43 11.40 11.41 62.5K
15:20 11.42 11.42 11.41 11.42 40.6K
15:25 11.43 11.43 11.40 11.40 34.3K
15:30 11.40 11.41 11.39 11.41 43.3K
15:35 11.39 11.41 11.39 11.41 26.7K
15:40 11.41 11.42 11.40 11.42 26.1K
15:45 11.41 11.43 11.41 11.43 27.7K
15:50 11.43 11.47 11.42 11.47 103.0K
15:55 11.45 11.47 11.45 11.46 55.0K
16:00 11.46 11.47 11.46 11.47 34.1K
16:05 11.46 11.50 11.46 11.46 377.7K
16:10 11.46 11.47 11.44 11.44 96.4K
16:15 11.45 11.46 11.43 11.45 90.3K
16:20 11.45 11.45 11.43 11.45 92.2K
16:25 11.44 11.47 11.44 11.46 101.1K
16:30 11.45 11.46 11.44 11.46 99.9K
16:35 11.46 11.47 11.44 11.45 91.9K
16:40 11.46 11.47 11.45 11.46 85.0K
16:45 11.45 11.46 11.44 11.45 97.0K
16:50 11.45 11.46 11.44 11.45 80.7K
16:55 11.47 11.47 11.47 11.47 570.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available