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 11.57 11.57 11.46 11.46 9.8K
10:05 11.46 11.47 11.40 11.40 19.3K
10:10 11.41 11.41 11.34 11.40 97.6K
10:15 11.39 11.45 11.38 11.44 39.7K
10:20 11.43 11.43 11.38 11.40 31.4K
10:25 11.38 11.39 11.37 11.38 42.5K
10:30 11.38 11.39 11.36 11.36 48.0K
10:35 11.35 11.40 11.35 11.40 18.5K
10:40 11.40 11.45 11.40 11.41 42.0K
10:45 11.41 11.41 11.39 11.39 26.0K
10:50 11.37 11.40 11.37 11.40 28.5K
10:55 11.39 11.44 11.37 11.44 35.0K
11:00 11.44 11.48 11.44 11.45 38.2K
11:05 11.46 11.48 11.46 11.47 34.6K
11:10 11.47 11.49 11.46 11.49 27.4K
11:15 11.49 11.50 11.46 11.46 31.2K
11:20 11.46 11.46 11.42 11.44 31.3K
11:25 11.45 11.45 11.43 11.44 25.7K
11:30 11.44 11.45 11.44 11.45 10.5K
11:35 11.45 11.46 11.43 11.44 52.5K
11:40 11.44 11.45 11.43 11.45 28.3K
11:45 11.45 11.45 11.43 11.43 17.7K
11:50 11.44 11.44 11.42 11.42 28.1K
11:55 11.43 11.43 11.40 11.40 23.8K
12:00 11.39 11.39 11.35 11.36 45.4K
12:05 11.38 11.39 11.35 11.38 37.2K
12:10 11.39 11.41 11.38 11.41 20.8K
12:15 11.41 11.47 11.41 11.44 268.7K
12:20 11.45 11.47 11.44 11.47 19.4K
12:25 11.47 11.47 11.45 11.45 24.2K
12:30 11.46 11.47 11.45 11.46 24.8K
12:35 11.47 11.47 11.44 11.47 27.3K
12:40 11.48 11.52 11.47 11.52 89.4K
12:45 11.52 11.52 11.49 11.51 37.2K
12:50 11.52 11.52 11.50 11.51 14.6K
12:55 11.50 11.51 11.50 11.50 25.4K
13:00 11.50 11.52 11.50 11.50 14.0K
13:05 11.50 11.51 11.50 11.50 23.5K
13:10 11.50 11.51 11.49 11.50 16.7K
13:15 11.49 11.51 11.49 11.50 27.3K
13:20 11.50 11.53 11.50 11.52 20.2K
13:25 11.53 11.53 11.50 11.51 61.2K
13:30 11.51 11.54 11.50 11.54 25.5K
13:35 11.54 11.54 11.50 11.50 30.8K
13:40 11.50 11.53 11.50 11.51 78.7K
13:45 11.51 11.53 11.50 11.50 86.9K
13:50 11.51 11.53 11.50 11.52 24.0K
13:55 11.53 11.53 11.51 11.51 16.7K
14:00 11.51 11.52 11.51 11.51 17.4K
14:05 11.52 11.54 11.51 11.54 36.1K
14:10 11.55 11.57 11.54 11.57 82.5K
14:15 11.56 11.59 11.56 11.56 32.7K
14:20 11.56 11.58 11.56 11.58 39.3K
14:25 11.57 11.57 11.55 11.56 17.2K
14:30 11.55 11.56 11.54 11.54 50.8K
14:35 11.55 11.55 11.53 11.53 19.6K
14:40 11.53 11.54 11.51 11.52 45.2K
14:45 11.52 11.53 11.51 11.51 46.4K
14:50 11.51 11.52 11.49 11.50 72.4K
14:55 11.49 11.50 11.47 11.48 87.8K
15:00 11.48 11.49 11.47 11.48 29.0K
15:05 11.48 11.53 11.47 11.50 327.1K
15:10 11.51 11.51 11.47 11.47 35.7K
15:15 11.48 11.49 11.47 11.47 25.1K
15:20 11.48 11.48 11.47 11.47 16.2K
15:25 11.47 11.48 11.46 11.47 17.6K
15:30 11.46 11.47 11.45 11.47 29.8K
15:35 11.47 11.47 11.46 11.47 14.4K
15:40 11.47 11.49 11.47 11.48 34.5K
15:45 11.49 11.49 11.48 11.49 20.0K
15:50 11.49 11.50 11.48 11.48 23.0K
15:55 11.49 11.49 11.47 11.49 39.8K
16:00 11.48 11.49 11.48 11.49 34.6K
16:05 11.49 11.50 11.48 11.50 29.2K
16:10 11.50 11.50 11.48 11.50 82.1K
16:15 11.50 11.51 11.47 11.47 120.9K
16:20 11.48 11.49 11.46 11.46 131.1K
16:25 11.47 11.47 11.44 11.45 105.2K
16:30 11.46 11.46 11.43 11.43 54.3K
16:35 11.44 11.44 11.41 11.43 66.2K
16:40 11.44 11.45 11.43 11.45 41.3K
16:45 11.44 11.45 11.43 11.44 49.3K
16:50 11.44 11.45 11.42 11.45 50.4K
16:55 11.49 11.49 11.49 11.49 960.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available