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 11.48 11.49 11.43 11.43 101.9K
10:05 11.45 11.48 11.41 11.41 59.4K
10:10 11.40 11.41 11.37 11.38 59.3K
10:15 11.38 11.41 11.36 11.39 4.7K
10:20 11.39 11.41 11.39 11.39 37.9K
10:25 11.39 11.40 11.36 11.39 15.3K
10:30 11.39 11.42 11.37 11.38 33.8K
10:35 11.38 11.39 11.34 11.36 53.2K
10:40 11.36 11.36 11.30 11.30 119.9K
10:45 11.30 11.34 11.30 11.33 27.1K
10:50 11.33 11.34 11.32 11.33 4.9K
10:55 11.32 11.33 11.29 11.30 54.2K
11:00 11.31 11.33 11.31 11.31 84.8K
11:05 11.31 11.31 11.29 11.29 33.2K
11:10 11.29 11.29 11.28 11.28 22.0K
11:15 11.29 11.31 11.29 11.31 13.2K
11:20 11.31 11.31 11.27 11.29 29.7K
11:25 11.30 11.30 11.28 11.29 14.3K
11:30 11.29 11.29 11.27 11.27 43.3K
11:35 11.27 11.29 11.27 11.29 3.7K
11:40 11.28 11.29 11.27 11.29 10.3K
11:45 11.29 11.32 11.29 11.31 9.1K
11:50 11.31 11.32 11.30 11.30 19.0K
11:55 11.31 11.31 11.29 11.31 50.4K
12:00 11.31 11.35 11.31 11.35 87.7K
12:05 11.34 11.35 11.34 11.35 10.7K
12:10 11.35 11.37 11.35 11.36 14.1K
12:15 11.35 11.39 11.35 11.38 6.0K
12:20 11.39 11.40 11.38 11.38 25.2K
12:25 11.38 11.43 11.38 11.42 83.6K
12:30 11.43 11.44 11.42 11.44 10.2K
12:35 11.41 11.42 11.40 11.42 20.3K
12:40 11.42 11.42 11.40 11.41 12.1K
12:45 11.40 11.42 11.40 11.42 1.4K
12:50 11.41 11.43 11.41 11.41 8.1K
12:55 11.40 11.40 11.37 11.39 66.3K
13:00 11.39 11.40 11.37 11.37 84.0K
13:05 11.38 11.39 11.37 11.38 22.9K
13:10 11.38 11.39 11.36 11.36 2.5K
13:15 11.38 11.38 11.36 11.38 2.9K
13:20 11.37 11.37 11.35 11.36 3.0K
13:25 11.37 11.37 11.37 11.37 0.3K
13:30 11.37 11.38 11.36 11.37 26.0K
13:35 11.38 11.39 11.34 11.35 19.7K
13:40 11.35 11.37 11.35 11.37 3.9K
13:45 11.37 11.38 11.37 11.38 7.0K
13:50 11.38 11.40 11.38 11.40 27.0K
13:55 11.39 11.40 11.37 11.37 20.2K
14:00 11.37 11.38 11.36 11.38 20.3K
14:05 11.38 11.38 11.36 11.36 36.2K
14:10 11.36 11.37 11.36 11.37 25.1K
14:15 11.37 11.37 11.35 11.37 18.1K
14:20 11.37 11.37 11.35 11.36 30.7K
14:25 11.37 11.37 11.35 11.35 18.2K
14:30 11.36 11.36 11.35 11.35 10.5K
14:35 11.35 11.36 11.35 11.36 38.2K
14:40 11.36 11.36 11.35 11.36 7.5K
14:45 11.36 11.36 11.34 11.36 24.0K
14:50 11.36 11.36 11.35 11.35 21.3K
14:55 11.34 11.35 11.31 11.32 114.3K
15:00 11.33 11.37 11.31 11.36 110.3K
15:05 11.36 11.37 11.34 11.35 51.8K
15:10 11.35 11.37 11.34 11.36 31.4K
15:15 11.37 11.37 11.35 11.37 35.9K
15:20 11.37 11.37 11.35 11.35 24.8K
15:25 11.36 11.37 11.34 11.36 42.4K
15:30 11.35 11.37 11.35 11.37 32.2K
15:35 11.37 11.40 11.36 11.40 57.9K
15:40 11.40 11.40 11.38 11.39 35.9K
15:45 11.39 11.40 11.37 11.37 68.5K
15:50 11.39 11.39 11.37 11.39 16.4K
15:55 11.39 11.39 11.37 11.39 59.9K
16:00 11.38 11.39 11.37 11.38 48.2K
16:05 11.37 11.40 11.37 11.39 123.6K
16:10 11.39 11.39 11.37 11.38 84.6K
16:15 11.37 11.38 11.37 11.38 42.9K
16:20 11.37 11.38 11.37 11.37 31.0K
16:25 11.37 11.39 11.37 11.38 83.2K
16:30 11.37 11.39 11.37 11.39 74.1K
16:35 11.39 11.40 11.38 11.39 90.4K
16:40 11.39 11.40 11.38 11.40 69.7K
16:45 11.40 11.41 11.39 11.39 86.4K
16:50 11.40 11.41 11.38 11.40 131.7K
16:55 11.42 11.42 11.42 11.42 2,848.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available