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 11.53 11.58 11.52 11.58 121.6K
10:05 11.60 11.60 11.55 11.55 12.3K
10:10 11.57 11.59 11.55 11.55 26.8K
10:15 11.54 11.54 11.49 11.49 8.6K
10:20 11.49 11.51 11.47 11.47 7.4K
10:25 11.48 11.52 11.46 11.51 15.7K
10:30 11.52 11.53 11.51 11.53 10.6K
10:35 11.53 11.57 11.50 11.57 29.6K
10:40 11.57 11.59 11.57 11.57 26.7K
10:45 11.57 11.60 11.56 11.59 128.4K
10:50 11.57 11.58 11.55 11.58 21.2K
10:55 11.57 11.57 11.55 11.56 29.8K
11:00 11.56 11.59 11.55 11.58 93.5K
11:05 11.60 11.61 11.57 11.60 165.7K
11:10 11.60 11.60 11.56 11.57 494.0K
11:15 11.58 11.58 11.55 11.57 51.7K
11:20 11.57 11.57 11.54 11.55 215.3K
11:25 11.55 11.57 11.55 11.57 20.2K
11:30 11.57 11.59 11.56 11.57 44.0K
11:35 11.57 11.57 11.55 11.55 63.8K
11:40 11.55 11.56 11.54 11.56 49.6K
11:45 11.57 11.57 11.55 11.55 53.1K
11:50 11.56 11.56 11.53 11.53 49.6K
11:55 11.54 11.54 11.49 11.49 81.4K
12:00 11.49 11.49 11.45 11.45 61.2K
12:05 11.45 11.48 11.45 11.46 26.7K
12:10 11.46 11.47 11.45 11.45 13.4K
12:15 11.45 11.46 11.45 11.46 13.7K
12:20 11.45 11.46 11.45 11.45 24.1K
12:25 11.46 11.47 11.45 11.45 38.8K
12:30 11.46 11.47 11.45 11.46 17.0K
12:35 11.47 11.47 11.44 11.45 27.2K
12:40 11.45 11.45 11.44 11.45 27.2K
12:45 11.46 11.46 11.45 11.45 13.3K
12:50 11.45 11.46 11.45 11.46 25.0K
12:55 11.47 11.47 11.46 11.46 10.6K
13:00 11.46 11.48 11.46 11.48 37.0K
13:05 11.47 11.49 11.47 11.49 16.4K
13:10 11.49 11.49 11.47 11.48 12.5K
13:15 11.48 11.49 11.47 11.47 11.3K
13:20 11.48 11.48 11.47 11.48 11.4K
13:25 11.48 11.48 11.46 11.48 23.2K
13:30 11.48 11.48 11.47 11.48 16.8K
13:35 11.47 11.48 11.42 11.46 407.6K
13:40 11.46 11.46 11.45 11.46 11.1K
13:45 11.46 11.47 11.45 11.46 16.9K
13:50 11.47 11.47 11.46 11.47 6.8K
13:55 11.47 11.49 11.46 11.48 532.8K
14:00 11.49 11.53 11.48 11.53 123.4K
14:05 11.53 11.53 11.52 11.52 17.3K
14:10 11.51 11.53 11.51 11.52 20.6K
14:15 11.51 11.52 11.51 11.52 7.0K
14:20 11.51 11.52 11.51 11.51 10.5K
14:25 11.51 11.52 11.50 11.52 22.3K
14:30 11.52 11.52 11.50 11.51 118.4K
14:35 11.50 11.51 11.49 11.51 100.7K
14:40 11.51 11.55 11.50 11.54 549.0K
14:45 11.55 11.56 11.54 11.55 1,163.4K
14:50 11.55 11.57 11.54 11.56 147.1K
14:55 11.56 11.56 11.55 11.56 2,856.1K
15:00 11.56 11.56 11.54 11.54 134.6K
15:05 11.54 11.55 11.52 11.55 105.5K
15:10 11.55 11.56 11.55 11.55 1,512.5K
15:15 11.55 11.55 11.55 11.55 8.2K
15:20 11.55 11.55 11.50 11.52 90.2K
15:25 11.52 11.52 11.51 11.52 14.6K
15:30 11.52 11.52 11.50 11.51 28.3K
15:35 11.51 11.52 11.51 11.52 26.1K
15:40 11.52 11.52 11.50 11.52 314.3K
15:45 11.52 11.53 11.52 11.53 29.5K
15:50 11.53 11.53 11.51 11.52 24.3K
15:55 11.52 11.52 11.51 11.52 51.7K
16:00 11.52 11.53 11.51 11.51 69.8K
16:05 11.51 11.51 11.50 11.51 33.5K
16:10 11.51 11.52 11.50 11.50 124.7K
16:15 11.51 11.53 11.50 11.52 45.5K
16:20 11.52 11.55 11.52 11.54 75.5K
16:25 11.55 11.55 11.53 11.54 35.6K
16:30 11.54 11.55 11.53 11.55 48.1K
16:35 11.54 11.56 11.53 11.54 355.7K
16:40 11.54 11.55 11.53 11.55 90.3K
16:45 11.56 11.56 11.54 11.55 98.2K
16:50 11.54 11.57 11.54 11.57 129.5K
16:55 11.55 11.55 11.55 11.55 566.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available