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 11.69 11.85 11.69 11.84 133.2K
10:05 11.85 11.86 11.79 11.80 320.6K
10:10 11.80 11.80 11.71 11.72 63.1K
10:15 11.70 11.71 11.69 11.70 19.7K
10:20 11.70 11.71 11.67 11.70 18.2K
10:25 11.71 11.74 11.70 11.72 34.8K
10:30 11.70 11.72 11.66 11.66 14.3K
10:35 11.66 11.73 11.64 11.73 56.5K
10:40 11.72 11.76 11.71 11.74 42.4K
10:45 11.71 11.72 11.71 11.71 18.4K
10:50 11.72 11.74 11.71 11.73 27.3K
10:55 11.72 11.76 11.72 11.76 26.7K
11:00 11.75 11.77 11.72 11.74 131.6K
11:05 11.75 11.76 11.74 11.75 38.6K
11:10 11.75 11.75 11.73 11.73 28.0K
11:15 11.73 11.74 11.72 11.72 17.5K
11:20 11.72 11.74 11.71 11.74 30.6K
11:25 11.74 11.75 11.73 11.74 41.4K
11:30 11.74 11.75 11.72 11.75 34.6K
11:35 11.75 11.81 11.75 11.80 123.6K
11:40 11.81 11.82 11.79 11.81 46.8K
11:45 11.81 11.81 11.80 11.80 35.2K
11:50 11.80 11.81 11.80 11.81 21.1K
11:55 11.81 11.81 11.79 11.81 17.3K
12:00 11.81 11.82 11.79 11.81 53.4K
12:05 11.81 11.81 11.78 11.80 76.1K
12:10 11.80 11.83 11.78 11.83 132.1K
12:15 11.83 11.87 11.82 11.86 125.3K
12:20 11.87 11.89 11.84 11.87 61.5K
12:25 11.87 11.87 11.82 11.84 55.9K
12:30 11.84 11.85 11.83 11.84 64.4K
12:35 11.83 11.85 11.83 11.85 79.3K
12:40 11.86 11.87 11.86 11.87 27.9K
12:45 11.87 11.87 11.86 11.86 10.4K
12:50 11.88 11.92 11.88 11.89 85.2K
12:55 11.89 11.91 11.89 11.91 36.0K
13:00 11.91 11.91 11.88 11.91 103.1K
13:05 11.91 11.92 11.89 11.92 53.3K
13:10 11.92 11.93 11.90 11.91 69.5K
13:15 11.92 11.92 11.92 11.92 6.9K
13:20 11.92 11.93 11.91 11.92 49.7K
13:25 11.92 11.93 11.91 11.93 67.2K
13:30 11.93 11.94 11.91 11.93 61.5K
13:35 11.92 11.94 11.90 11.93 179.3K
13:40 11.93 11.93 11.91 11.93 63.8K
13:45 11.93 11.93 11.92 11.93 41.1K
13:50 11.93 11.93 11.92 11.92 21.7K
13:55 11.92 11.92 11.91 11.91 29.0K
14:00 11.91 11.92 11.90 11.92 9.4K
14:05 11.92 11.93 11.91 11.92 95.9K
14:10 11.92 11.93 11.90 11.93 274.0K
14:15 11.93 11.94 11.90 11.90 83.6K
14:20 11.90 11.92 11.89 11.92 182.4K
14:25 11.92 11.92 11.87 11.87 176.5K
14:30 11.88 11.89 11.87 11.88 43.1K
14:35 11.88 11.90 11.87 11.90 69.5K
14:40 11.90 11.91 11.89 11.90 61.9K
14:45 11.90 11.91 11.90 11.91 17.4K
14:50 11.91 11.91 11.89 11.91 180.0K
14:55 11.90 11.92 11.90 11.90 105.0K
15:00 11.89 11.92 11.89 11.91 129.7K
15:05 11.91 11.91 11.89 11.90 106.7K
15:10 11.90 11.92 11.89 11.92 101.8K
15:15 11.91 11.93 11.91 11.93 106.0K
15:20 11.92 11.95 11.92 11.92 84.7K
15:25 11.93 11.93 11.91 11.92 45.4K
15:30 11.92 11.92 11.90 11.92 44.0K
15:35 11.92 11.92 11.88 11.88 49.4K
15:40 11.88 11.89 11.85 11.85 44.2K
15:45 11.84 11.86 11.84 11.84 43.3K
15:50 11.84 11.86 11.83 11.84 61.5K
15:55 11.84 11.86 11.83 11.85 52.4K
16:00 11.85 11.88 11.84 11.87 40.8K
16:05 11.87 11.88 11.86 11.88 23.9K
16:10 11.86 11.88 11.86 11.87 54.6K
16:15 11.86 11.88 11.86 11.88 29.4K
16:20 11.88 11.89 11.87 11.89 51.3K
16:25 11.89 11.90 11.88 11.90 40.0K
16:30 11.90 11.90 11.86 11.87 62.5K
16:35 11.86 11.87 11.84 11.84 108.3K
16:40 11.84 11.85 11.82 11.84 83.5K
16:45 11.83 11.83 11.81 11.81 571.2K
16:50 11.81 11.82 11.72 11.81 928.7K
16:55 11.75 11.75 11.75 11.75 344.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available