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 11.74 11.74 11.67 11.68 16.8K
10:05 11.69 11.69 11.60 11.63 60.6K
10:10 11.62 11.63 11.59 11.60 25.0K
10:15 11.60 11.61 11.58 11.59 22.4K
10:20 11.58 11.61 11.58 11.58 14.0K
10:25 11.58 11.60 11.58 11.60 7.8K
10:30 11.60 11.60 11.58 11.59 20.1K
10:35 11.60 11.61 11.57 11.59 27.5K
10:40 11.57 11.58 11.56 11.57 16.9K
10:45 11.57 11.60 11.56 11.59 119.8K
10:50 11.60 11.61 11.59 11.60 249.1K
10:55 11.61 11.63 11.61 11.62 49.0K
11:00 11.61 11.62 11.60 11.62 119.5K
11:05 11.62 11.63 11.60 11.60 50.9K
11:10 11.61 11.63 11.61 11.62 87.8K
11:15 11.62 11.63 11.62 11.62 37.3K
11:20 11.62 11.62 11.59 11.61 95.0K
11:25 11.61 11.61 11.58 11.59 20.2K
11:30 11.58 11.60 11.57 11.58 57.0K
11:35 11.58 11.60 11.56 11.57 61.6K
11:40 11.57 11.57 11.54 11.55 20.1K
11:45 11.53 11.55 11.53 11.55 25.2K
11:50 11.54 11.55 11.52 11.55 55.8K
11:55 11.55 11.56 11.54 11.55 52.8K
12:00 11.55 11.56 11.54 11.54 73.5K
12:05 11.53 11.57 11.53 11.54 132.4K
12:10 11.53 11.56 11.53 11.54 100.8K
12:15 11.54 11.56 11.54 11.56 38.9K
12:20 11.55 11.56 11.54 11.54 90.0K
12:25 11.56 11.57 11.55 11.56 49.5K
12:30 11.55 11.58 11.55 11.57 52.8K
12:35 11.56 11.57 11.55 11.57 26.2K
12:40 11.57 11.60 11.57 11.60 36.9K
12:45 11.59 11.59 11.58 11.59 21.3K
12:50 11.58 11.59 11.57 11.57 20.5K
12:55 11.57 11.59 11.57 11.59 15.9K
13:00 11.58 11.60 11.58 11.60 33.7K
13:05 11.59 11.62 11.59 11.62 42.5K
13:10 11.62 11.62 11.60 11.61 12.7K
13:15 11.61 11.61 11.60 11.61 12.3K
13:20 11.60 11.61 11.59 11.61 18.8K
13:25 11.61 11.62 11.60 11.62 16.4K
13:30 11.61 11.63 11.61 11.63 18.7K
13:35 11.63 11.63 11.62 11.63 24.6K
13:40 11.62 11.64 11.62 11.63 32.9K
13:45 11.63 11.64 11.61 11.62 44.0K
13:50 11.62 11.62 11.61 11.61 13.4K
13:55 11.62 11.62 11.61 11.62 13.8K
14:00 11.61 11.62 11.59 11.60 32.6K
14:05 11.59 11.60 11.59 11.59 17.6K
14:10 11.59 11.61 11.59 11.61 154.1K
14:15 11.60 11.61 11.59 11.60 147.5K
14:20 11.60 11.60 11.57 11.57 34.7K
14:25 11.57 11.58 11.57 11.58 13.6K
14:30 11.56 11.57 11.55 11.57 27.5K
14:35 11.56 11.58 11.56 11.56 49.7K
14:40 11.56 11.60 11.56 11.59 84.6K
14:45 11.59 11.59 11.57 11.58 66.6K
14:50 11.57 11.60 11.56 11.58 104.3K
14:55 11.57 11.60 11.57 11.59 119.4K
15:00 11.58 11.59 11.56 11.57 37.9K
15:05 11.56 11.57 11.55 11.56 25.1K
15:10 11.55 11.63 11.55 11.63 125.5K
15:15 11.62 11.62 11.58 11.60 362.2K
15:20 11.60 11.62 11.58 11.60 73.7K
15:25 11.60 11.60 11.58 11.59 15.3K
15:30 11.58 11.59 11.57 11.58 22.0K
15:35 11.57 11.59 11.56 11.57 38.2K
15:40 11.56 11.57 11.56 11.57 15.2K
15:45 11.56 11.57 11.54 11.57 129.2K
15:50 11.57 11.58 11.56 11.57 26.1K
15:55 11.56 11.57 11.55 11.56 23.8K
16:00 11.55 11.56 11.55 11.56 22.1K
16:05 11.55 11.56 11.54 11.55 25.9K
16:10 11.54 11.55 11.54 11.55 48.1K
16:15 11.54 11.57 11.54 11.57 105.6K
16:20 11.56 11.57 11.55 11.56 44.8K
16:25 11.57 11.57 11.54 11.55 204.6K
16:30 11.54 11.56 11.54 11.55 75.8K
16:35 11.54 11.55 11.53 11.54 78.1K
16:40 11.53 11.55 11.51 11.54 272.0K
16:45 11.53 11.54 11.51 11.52 268.8K
16:50 11.52 11.55 11.50 11.55 140.0K
16:55 11.57 11.57 11.57 11.57 922.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available