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 11.36 11.37 11.34 11.37 74.1K
10:05 11.34 11.46 11.34 11.42 154.6K
10:10 11.42 11.42 11.37 11.39 229.0K
10:15 11.37 11.38 11.35 11.37 36.5K
10:20 11.39 11.42 11.36 11.41 44.3K
10:25 11.41 11.41 11.37 11.38 25.1K
10:30 11.39 11.41 11.37 11.41 120.1K
10:35 11.41 11.43 11.39 11.43 14.4K
10:40 11.43 11.46 11.42 11.42 32.2K
10:45 11.42 11.45 11.41 11.45 109.9K
10:50 11.45 11.48 11.45 11.47 25.7K
10:55 11.47 11.47 11.44 11.44 90.8K
11:00 11.44 11.46 11.43 11.45 79.5K
11:05 11.44 11.48 11.44 11.47 16.7K
11:10 11.47 11.48 11.44 11.46 94.7K
11:15 11.47 11.50 11.47 11.50 18.1K
11:20 11.50 11.50 11.47 11.49 21.0K
11:25 11.49 11.50 11.47 11.49 35.2K
11:30 11.48 11.53 11.48 11.53 23.4K
11:35 11.52 11.52 11.50 11.50 20.6K
11:40 11.50 11.50 11.49 11.49 9.9K
11:45 11.49 11.51 11.47 11.48 37.6K
11:50 11.48 11.50 11.47 11.50 18.7K
11:55 11.50 11.52 11.49 11.52 28.4K
12:00 11.52 11.53 11.51 11.52 25.8K
12:05 11.53 11.56 11.53 11.55 33.6K
12:10 11.55 11.57 11.54 11.55 20.2K
12:15 11.55 11.55 11.50 11.51 65.8K
12:20 11.51 11.52 11.50 11.50 42.3K
12:25 11.51 11.51 11.48 11.50 91.0K
12:30 11.49 11.50 11.46 11.47 211.3K
12:35 11.48 11.49 11.47 11.48 37.6K
12:40 11.48 11.49 11.46 11.46 39.1K
12:45 11.46 11.48 11.46 11.47 49.2K
12:50 11.47 11.48 11.46 11.48 21.4K
12:55 11.48 11.48 11.46 11.46 36.1K
13:00 11.47 11.48 11.46 11.47 42.4K
13:05 11.48 11.48 11.46 11.47 24.5K
13:10 11.46 11.47 11.45 11.45 24.8K
13:15 11.46 11.46 11.44 11.44 77.0K
13:20 11.45 11.47 11.44 11.46 78.7K
13:25 11.47 11.47 11.45 11.47 185.9K
13:30 11.46 11.48 11.46 11.47 150.4K
13:35 11.47 11.48 11.46 11.48 74.9K
13:40 11.47 11.49 11.46 11.48 66.2K
13:45 11.49 11.50 11.48 11.50 59.6K
13:50 11.49 11.50 11.48 11.50 60.0K
13:55 11.49 11.51 11.49 11.51 24.6K
14:00 11.51 11.53 11.51 11.52 34.1K
14:05 11.52 11.53 11.51 11.53 40.8K
14:10 11.53 11.53 11.51 11.52 50.4K
14:15 11.52 11.52 11.49 11.49 48.1K
14:20 11.49 11.50 11.47 11.47 56.7K
14:25 11.49 11.49 11.47 11.49 19.5K
14:30 11.48 11.51 11.48 11.50 32.5K
14:35 11.51 11.52 11.50 11.50 40.9K
14:40 11.51 11.56 11.50 11.56 205.2K
14:45 11.56 11.58 11.54 11.56 71.2K
14:50 11.56 11.58 11.56 11.57 56.4K
14:55 11.55 11.59 11.55 11.57 69.0K
15:00 11.58 11.60 11.57 11.60 46.7K
15:05 11.60 11.61 11.58 11.59 32.5K
15:10 11.59 11.60 11.58 11.60 26.9K
15:15 11.60 11.61 11.57 11.58 127.7K
15:20 11.58 11.58 11.56 11.56 43.3K
15:25 11.57 11.58 11.56 11.58 14.8K
15:30 11.58 11.58 11.56 11.58 33.3K
15:35 11.58 11.58 11.56 11.56 147.1K
15:40 11.56 11.60 11.55 11.59 124.6K
15:45 11.59 11.59 11.56 11.58 36.6K
15:50 11.58 11.61 11.55 11.57 223.0K
15:55 11.57 11.59 11.56 11.58 44.7K
16:00 11.59 11.59 11.57 11.58 40.8K
16:05 11.58 11.59 11.57 11.59 46.4K
16:10 11.59 11.61 11.58 11.60 77.0K
16:15 11.59 11.61 11.59 11.60 22.1K
16:20 11.60 11.62 11.60 11.62 46.1K
16:25 11.62 11.64 11.61 11.63 38.2K
16:30 11.62 11.63 11.61 11.62 39.0K
16:35 11.62 11.62 11.61 11.62 46.9K
16:40 11.62 11.62 11.61 11.62 102.7K
16:45 11.62 11.62 11.61 11.62 52.9K
16:50 11.61 11.63 11.60 11.63 96.4K
16:55 11.66 11.66 11.66 11.66 1,379.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available