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 11.59 11.59 11.56 11.56 83.5K
10:05 11.57 11.58 11.55 11.58 9.1K
10:10 11.57 11.57 11.55 11.56 7.7K
10:15 11.58 11.61 11.58 11.61 1.5K
10:20 11.60 11.60 11.56 11.56 1.5K
10:25 11.56 11.62 11.56 11.62 5.3K
10:30 11.61 11.63 11.61 11.62 3.1K
10:35 11.62 11.63 11.60 11.60 7.4K
10:40 11.60 11.65 11.60 11.65 6.8K
10:45 11.62 11.63 11.60 11.62 4.0K
10:50 11.61 11.62 11.59 11.59 85.8K
10:55 11.59 11.60 11.59 11.59 2.9K
11:00 11.59 11.61 11.58 11.60 12.0K
11:05 11.60 11.62 11.59 11.62 39.4K
11:10 11.62 11.63 11.58 11.59 36.5K
11:15 11.58 11.59 11.58 11.58 32.6K
11:20 11.59 11.59 11.56 11.57 31.9K
11:25 11.57 11.58 11.54 11.54 21.1K
11:30 11.54 11.56 11.52 11.56 29.0K
11:35 11.57 11.60 11.56 11.60 32.9K
11:40 11.60 11.60 11.59 11.60 50.7K
11:45 11.59 11.60 11.57 11.58 33.5K
11:50 11.58 11.59 11.58 11.58 15.0K
11:55 11.58 11.58 11.56 11.56 7.5K
12:00 11.57 11.59 11.57 11.59 50.2K
12:05 11.59 11.60 11.57 11.58 14.9K
12:10 11.58 11.58 11.57 11.58 7.4K
12:15 11.58 11.60 11.57 11.58 39.0K
12:20 11.58 11.60 11.57 11.60 11.7K
12:25 11.60 11.60 11.58 11.58 14.9K
12:30 11.58 11.60 11.58 11.60 14.2K
12:35 11.60 11.61 11.59 11.61 40.7K
12:40 11.60 11.61 11.59 11.59 16.2K
12:45 11.60 11.60 11.59 11.60 6.0K
12:50 11.60 11.60 11.57 11.59 26.8K
12:55 11.59 11.60 11.57 11.58 62.8K
13:00 11.57 11.58 11.57 11.57 33.2K
13:05 11.56 11.58 11.56 11.58 25.5K
13:10 11.58 11.58 11.56 11.57 7.7K
13:15 11.57 11.58 11.56 11.57 12.7K
13:20 11.56 11.59 11.56 11.59 24.8K
13:25 11.59 11.59 11.57 11.58 22.6K
13:30 11.57 11.58 11.57 11.58 18.6K
13:35 11.58 11.59 11.57 11.59 16.5K
13:40 11.57 11.59 11.57 11.57 17.7K
13:45 11.59 11.59 11.57 11.59 25.8K
13:50 11.58 11.59 11.58 11.59 7.8K
13:55 11.59 11.59 11.58 11.58 8.9K
14:00 11.58 11.59 11.55 11.56 107.0K
14:05 11.57 11.57 11.53 11.54 70.5K
14:10 11.55 11.55 11.53 11.53 37.2K
14:15 11.53 11.54 11.53 11.54 22.8K
14:20 11.53 11.55 11.53 11.54 80.5K
14:25 11.53 11.54 11.53 11.53 14.3K
14:30 11.53 11.53 11.51 11.53 97.7K
14:35 11.52 11.54 11.52 11.53 89.8K
14:40 11.52 11.54 11.52 11.54 41.0K
14:45 11.53 11.56 11.53 11.54 994.0K
14:50 11.54 11.55 11.53 11.54 97.8K
14:55 11.54 11.55 11.53 11.54 113.1K
15:00 11.55 11.55 11.54 11.55 211.3K
15:05 11.54 11.55 11.54 11.55 63.3K
15:10 11.55 11.55 11.52 11.52 78.9K
15:15 11.52 11.53 11.52 11.52 96.0K
15:20 11.52 11.54 11.52 11.54 49.6K
15:25 11.54 11.60 11.53 11.58 319.9K
15:30 11.58 11.59 11.57 11.58 92.9K
15:35 11.57 11.59 11.57 11.58 64.6K
15:40 11.58 11.59 11.57 11.59 48.9K
15:45 11.59 11.59 11.58 11.58 38.4K
15:50 11.58 11.60 11.58 11.60 195.2K
15:55 11.59 11.60 11.58 11.59 80.5K
16:00 11.58 11.59 11.57 11.58 89.4K
16:05 11.57 11.58 11.57 11.58 43.2K
16:10 11.57 11.58 11.57 11.58 142.3K
16:15 11.58 11.59 11.57 11.58 107.0K
16:20 11.58 11.58 11.57 11.58 51.6K
16:25 11.57 11.59 11.57 11.57 332.8K
16:30 11.59 11.59 11.57 11.58 111.7K
16:35 11.57 11.57 11.55 11.56 292.5K
16:40 11.56 11.58 11.56 11.56 230.4K
16:45 11.56 11.59 11.55 11.58 135.6K
16:50 11.58 11.59 11.56 11.58 126.1K
16:55 11.62 11.62 11.62 11.62 1,140.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available