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 11.64 11.64 11.54 11.54 95.8K
10:05 11.56 11.56 11.54 11.55 40.1K
10:10 11.57 11.63 11.57 11.63 38.8K
10:15 11.60 11.63 11.60 11.60 32.5K
10:20 11.59 11.64 11.59 11.62 11.4K
10:25 11.64 11.64 11.62 11.63 3.4K
10:30 11.62 11.65 11.62 11.65 35.2K
10:35 11.65 11.67 11.59 11.59 14.5K
10:40 11.60 11.60 11.56 11.58 3.1K
10:45 11.58 11.58 11.55 11.55 17.7K
10:50 11.55 11.59 11.55 11.58 136.4K
10:55 11.57 11.61 11.57 11.61 12.9K
11:00 11.61 11.63 11.60 11.62 15.9K
11:05 11.63 11.64 11.61 11.63 14.1K
11:10 11.63 11.66 11.63 11.64 8.3K
11:15 11.64 11.65 11.63 11.64 4.7K
11:20 11.64 11.70 11.64 11.70 90.4K
11:25 11.68 11.69 11.66 11.67 18.5K
11:30 11.67 11.67 11.64 11.64 42.9K
11:35 11.65 11.66 11.61 11.63 83.6K
11:40 11.60 11.61 11.59 11.60 74.8K
11:45 11.60 11.61 11.59 11.60 21.7K
11:50 11.60 11.60 11.57 11.57 21.9K
11:55 11.57 11.58 11.56 11.57 23.9K
12:00 11.57 11.58 11.57 11.57 19.3K
12:05 11.57 11.60 11.57 11.59 11.3K
12:10 11.59 11.59 11.58 11.58 19.1K
12:15 11.58 11.59 11.58 11.59 12.5K
12:20 11.59 11.60 11.58 11.58 23.6K
12:25 11.58 11.58 11.57 11.57 10.3K
12:30 11.58 11.60 11.57 11.59 55.4K
12:35 11.59 11.61 11.59 11.61 180.9K
12:40 11.61 11.61 11.59 11.60 29.6K
12:45 11.60 11.61 11.60 11.60 61.2K
12:50 11.60 11.62 11.60 11.61 49.0K
12:55 11.60 11.62 11.60 11.61 31.9K
13:00 11.61 11.62 11.60 11.61 36.4K
13:05 11.61 11.64 11.61 11.63 38.6K
13:10 11.63 11.64 11.62 11.62 92.9K
13:15 11.62 11.67 11.62 11.67 91.3K
13:20 11.66 11.68 11.63 11.63 69.7K
13:25 11.64 11.64 11.62 11.62 33.5K
13:30 11.62 11.64 11.62 11.63 54.1K
13:35 11.62 11.63 11.61 11.61 65.0K
13:40 11.61 11.62 11.61 11.62 34.0K
13:45 11.61 11.62 11.59 11.59 48.7K
13:50 11.59 11.60 11.58 11.58 48.2K
13:55 11.58 11.59 11.58 11.59 16.3K
14:00 11.58 11.59 11.58 11.59 20.5K
14:05 11.59 11.59 11.57 11.58 30.8K
14:10 11.59 11.60 11.59 11.59 82.9K
14:15 11.59 11.60 11.58 11.59 15.7K
14:20 11.59 11.60 11.58 11.58 24.7K
14:25 11.58 11.60 11.58 11.60 80.9K
14:30 11.59 11.61 11.59 11.60 25.4K
14:35 11.60 11.60 11.58 11.59 25.5K
14:40 11.58 11.60 11.58 11.58 158.1K
14:45 11.58 11.60 11.58 11.59 29.0K
14:50 11.59 11.60 11.59 11.60 97.1K
14:55 11.59 11.61 11.59 11.60 99.3K
15:00 11.60 11.62 11.59 11.61 78.6K
15:05 11.60 11.61 11.59 11.60 26.5K
15:10 11.60 11.61 11.59 11.61 56.7K
15:15 11.61 11.62 11.60 11.62 47.0K
15:20 11.61 11.62 11.61 11.61 36.5K
15:25 11.61 11.62 11.61 11.62 26.5K
15:30 11.61 11.62 11.61 11.61 28.8K
15:35 11.62 11.64 11.61 11.63 99.1K
15:40 11.64 11.65 11.63 11.64 44.9K
15:45 11.64 11.65 11.63 11.64 40.1K
15:50 11.63 11.65 11.63 11.64 50.0K
15:55 11.64 11.65 11.63 11.63 44.2K
16:00 11.65 11.67 11.64 11.67 51.0K
16:05 11.68 11.68 11.65 11.65 35.0K
16:10 11.65 11.68 11.65 11.67 25.1K
16:15 11.67 11.68 11.66 11.66 35.0K
16:20 11.67 11.68 11.65 11.66 80.0K
16:25 11.67 11.67 11.65 11.65 43.5K
16:30 11.65 11.66 11.65 11.65 21.0K
16:35 11.65 11.66 11.64 11.65 67.4K
16:40 11.65 11.65 11.64 11.65 22.6K
16:45 11.66 11.66 11.63 11.63 70.1K
16:55 11.66 11.66 11.66 11.66 1,310.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available