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 11.55 11.56 11.51 11.51 31.4K
10:05 11.51 11.57 11.51 11.56 5.1K
10:10 11.55 11.57 11.53 11.53 21.3K
10:15 11.55 11.57 11.54 11.55 26.4K
10:20 11.56 11.57 11.51 11.51 20.3K
10:25 11.51 11.52 11.45 11.51 149.4K
10:30 11.51 11.53 11.50 11.51 119.7K
10:35 11.51 11.54 11.49 11.49 121.8K
10:40 11.48 11.50 11.48 11.50 17.4K
10:45 11.50 11.52 11.50 11.50 879.5K
10:50 11.50 11.50 11.47 11.47 41.5K
10:55 11.48 11.51 11.47 11.49 16.1K
11:00 11.49 11.51 11.48 11.48 33.6K
11:05 11.47 11.51 11.47 11.51 670.8K
11:10 11.50 11.51 11.47 11.49 49.7K
11:15 11.48 11.51 11.48 11.50 16.5K
11:20 11.50 11.50 11.46 11.47 73.8K
11:25 11.46 11.46 11.43 11.43 92.0K
11:30 11.43 11.45 11.40 11.40 111.1K
11:35 11.42 11.42 11.39 11.40 21.7K
11:40 11.41 11.41 11.38 11.39 12.1K
11:45 11.38 11.39 11.38 11.38 24.8K
11:50 11.39 11.44 11.39 11.44 106.2K
11:55 11.43 11.43 11.41 11.42 52.4K
12:00 11.40 11.42 11.40 11.41 24.6K
12:05 11.41 11.44 11.40 11.43 48.2K
12:10 11.43 11.45 11.42 11.43 15.0K
12:15 11.44 11.45 11.43 11.43 42.6K
12:20 11.43 11.45 11.42 11.44 42.7K
12:25 11.44 11.44 11.43 11.43 6.7K
12:30 11.43 11.43 11.41 11.42 20.1K
12:35 11.42 11.44 11.42 11.44 17.5K
12:40 11.44 11.47 11.43 11.47 42.4K
12:45 11.47 11.47 11.45 11.47 12.1K
12:50 11.45 11.47 11.44 11.46 64.0K
12:55 11.45 11.47 11.44 11.44 47.3K
13:00 11.46 11.46 11.43 11.45 42.8K
13:05 11.46 11.49 11.45 11.49 87.2K
13:10 11.49 11.49 11.44 11.46 52.0K
13:15 11.44 11.45 11.43 11.44 31.0K
13:20 11.44 11.47 11.44 11.46 35.9K
13:25 11.46 11.48 11.46 11.47 25.5K
13:30 11.46 11.47 11.46 11.47 13.2K
13:35 11.47 11.48 11.46 11.47 18.6K
13:40 11.46 11.48 11.46 11.46 16.7K
13:45 11.47 11.49 11.46 11.48 57.9K
13:50 11.48 11.48 11.46 11.46 25.7K
13:55 11.47 11.48 11.46 11.48 6.8K
14:00 11.48 11.48 11.46 11.46 13.9K
14:05 11.47 11.49 11.46 11.49 47.2K
14:10 11.49 11.49 11.46 11.47 33.7K
14:15 11.46 11.48 11.45 11.47 54.3K
14:20 11.47 11.48 11.47 11.47 11.5K
14:25 11.48 11.48 11.43 11.43 73.5K
14:30 11.43 11.45 11.43 11.45 85.3K
14:35 11.45 11.45 11.43 11.44 17.9K
14:40 11.44 11.45 11.43 11.43 30.7K
14:45 11.42 11.44 11.42 11.43 91.4K
14:50 11.43 11.43 11.40 11.42 50.7K
14:55 11.42 11.44 11.41 11.43 25.3K
15:00 11.43 11.43 11.42 11.43 8.9K
15:05 11.43 11.44 11.42 11.43 28.4K
15:10 11.43 11.45 11.42 11.45 59.4K
15:15 11.45 11.46 11.43 11.44 97.7K
15:20 11.44 11.44 11.42 11.44 26.7K
15:25 11.43 11.44 11.42 11.42 47.2K
15:30 11.42 11.43 11.41 11.43 78.7K
15:35 11.43 11.43 11.41 11.42 36.1K
15:40 11.42 11.43 11.41 11.42 70.9K
15:45 11.42 11.42 11.41 11.42 27.9K
15:50 11.41 11.42 11.39 11.40 64.5K
15:55 11.40 11.40 11.39 11.40 124.1K
16:00 11.38 11.39 11.37 11.37 144.1K
16:05 11.37 11.38 11.36 11.38 36.1K
16:10 11.38 11.41 11.37 11.40 38.1K
16:15 11.40 11.40 11.38 11.39 135.6K
16:20 11.40 11.40 11.38 11.39 71.0K
16:25 11.39 11.42 11.38 11.41 294.3K
16:30 11.41 11.42 11.40 11.42 78.7K
16:35 11.41 11.42 11.41 11.42 20.8K
16:40 11.42 11.42 11.40 11.42 44.7K
16:45 11.41 11.41 11.40 11.41 16.1K
16:50 11.40 11.41 11.39 11.39 40.4K
16:55 11.43 11.43 11.43 11.43 1,454.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available