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 11.85 11.85 11.79 11.81 10.1K
10:05 11.83 11.83 11.78 11.81 40.0K
10:10 11.80 11.80 11.78 11.78 10.1K
10:15 11.78 11.78 11.77 11.78 0.8K
10:20 11.78 11.78 11.76 11.78 4.6K
10:25 11.76 11.82 11.76 11.82 11.1K
10:30 11.80 11.83 11.80 11.81 17.4K
10:35 11.82 11.84 11.81 11.84 3.6K
10:40 11.82 11.82 11.80 11.80 4.5K
10:45 11.80 11.82 11.79 11.79 5.4K
10:50 11.81 11.81 11.75 11.75 8.4K
10:55 11.75 11.76 11.72 11.72 32.8K
11:00 11.73 11.77 11.73 11.77 4.8K
11:05 11.77 11.77 11.72 11.73 57.6K
11:10 11.73 11.76 11.72 11.76 98.2K
11:15 11.76 11.78 11.75 11.77 9.3K
11:20 11.78 11.79 11.76 11.79 35.6K
11:25 11.79 11.80 11.78 11.80 28.1K
11:30 11.79 11.81 11.78 11.81 20.7K
11:35 11.80 11.87 11.80 11.82 76.9K
11:40 11.82 11.87 11.82 11.84 31.4K
11:45 11.84 11.85 11.83 11.83 14.3K
11:50 11.82 11.82 11.81 11.81 1.2K
11:55 11.81 11.82 11.80 11.80 5.5K
12:00 11.80 11.80 11.78 11.79 20.6K
12:05 11.80 11.80 11.78 11.79 3.7K
12:10 11.78 11.80 11.78 11.78 3,553.3K
12:15 11.78 11.79 11.78 11.79 7.2K
12:20 11.79 11.80 11.77 11.79 22.7K
12:25 11.81 11.81 11.79 11.80 17.0K
12:30 11.80 11.83 11.80 11.82 8.2K
12:35 11.82 11.83 11.81 11.81 37.6K
12:40 11.82 11.84 11.79 11.79 28.9K
12:45 11.79 11.80 11.78 11.79 9.7K
12:50 11.79 11.80 11.75 11.75 25.6K
12:55 11.75 11.77 11.75 11.77 3.9K
13:00 11.78 11.78 11.76 11.76 5.6K
13:05 11.76 11.77 11.76 11.76 2.9K
13:10 11.77 11.78 11.76 11.77 7.3K
13:15 11.77 11.78 11.77 11.78 3.8K
13:20 11.77 11.79 11.77 11.79 18.6K
13:25 11.78 11.79 11.76 11.77 16.5K
13:30 11.77 11.79 11.76 11.78 61.4K
13:35 11.78 11.79 11.76 11.78 41.0K
13:40 11.78 11.79 11.77 11.78 24.6K
13:45 11.78 11.79 11.78 11.78 16.3K
13:50 11.79 11.79 11.76 11.76 56.5K
13:55 11.75 11.76 11.74 11.74 37.8K
14:00 11.74 11.76 11.74 11.75 29.0K
14:05 11.74 11.76 11.73 11.75 92.9K
14:10 11.74 11.76 11.74 11.75 20.7K
14:15 11.75 11.76 11.74 11.74 16.2K
14:20 11.75 11.75 11.73 11.74 11.2K
14:25 11.74 11.75 11.73 11.73 38.3K
14:30 11.74 11.74 11.70 11.71 31.3K
14:35 11.71 11.73 11.71 11.72 16.5K
14:40 11.73 11.73 11.71 11.72 14.0K
14:45 11.71 11.73 11.71 11.72 20.7K
14:50 11.73 11.74 11.72 11.74 22.5K
14:55 11.73 11.75 11.73 11.75 27.5K
15:00 11.74 11.76 11.73 11.75 42.8K
15:05 11.75 11.75 11.74 11.74 28.8K
15:10 11.74 11.75 11.71 11.72 65.2K
15:15 11.73 11.74 11.71 11.73 40.4K
15:20 11.72 11.75 11.72 11.74 40.3K
15:25 11.74 11.75 11.73 11.74 31.7K
15:30 11.73 11.75 11.73 11.75 14.7K
15:35 11.73 11.74 11.72 11.73 35.8K
15:40 11.73 11.74 11.72 11.74 35.4K
15:45 11.74 11.74 11.71 11.72 26.2K
15:50 11.73 11.73 11.71 11.72 34.9K
15:55 11.71 11.72 11.70 11.71 13.5K
16:00 11.71 11.73 11.70 11.72 17.5K
16:05 11.73 11.74 11.72 11.73 25.0K
16:10 11.73 11.74 11.72 11.72 80.7K
16:15 11.72 11.73 11.71 11.72 52.6K
16:20 11.71 11.74 11.71 11.74 24.9K
16:25 11.74 11.74 11.73 11.74 18.6K
16:30 11.73 11.75 11.73 11.74 37.3K
16:35 11.74 11.75 11.71 11.73 246.2K
16:40 11.73 11.74 11.72 11.73 61.7K
16:45 11.72 11.73 11.70 11.71 124.4K
16:50 11.71 11.71 11.68 11.70 187.8K
16:55 11.70 11.70 11.70 11.70 764.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available