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 11.62 11.62 11.52 11.52 17.7K
10:05 11.53 11.57 11.51 11.54 85.6K
10:10 11.54 11.55 11.52 11.52 5.2K
10:15 11.54 11.57 11.54 11.54 36.1K
10:20 11.55 11.57 11.52 11.52 43.2K
10:25 11.52 11.57 11.52 11.56 24.1K
10:30 11.58 11.58 11.54 11.54 29.6K
10:35 11.52 11.54 11.45 11.47 237.4K
10:40 11.46 11.47 11.44 11.45 51.3K
10:45 11.44 11.44 11.41 11.42 47.2K
10:50 11.41 11.42 11.38 11.39 77.1K
10:55 11.39 11.40 11.38 11.40 2.8K
11:00 11.40 11.42 11.39 11.40 49.8K
11:05 11.39 11.39 11.37 11.37 17.7K
11:10 11.37 11.37 11.37 11.37 54.5K
11:15 11.36 11.37 11.36 11.37 24.9K
11:20 11.37 11.37 11.32 11.34 53.7K
11:25 11.34 11.34 11.31 11.32 30.7K
11:30 11.32 11.32 11.30 11.31 177.5K
11:35 11.31 11.34 11.31 11.33 85.5K
11:40 11.32 11.33 11.27 11.27 77.2K
11:45 11.27 11.29 11.27 11.28 64.6K
11:50 11.29 11.29 11.27 11.28 63.0K
11:55 11.28 11.29 11.26 11.29 63.6K
12:00 11.28 11.29 11.27 11.29 31.4K
12:05 11.29 11.29 11.25 11.26 25.5K
12:10 11.26 11.27 11.25 11.26 60.4K
12:15 11.25 11.27 11.24 11.24 190.0K
12:20 11.24 11.26 11.24 11.26 36.1K
12:25 11.26 11.29 11.25 11.29 19.1K
12:30 11.29 11.29 11.24 11.24 19.6K
12:35 11.24 11.26 11.24 11.25 26.4K
12:40 11.24 11.25 11.23 11.23 16.3K
12:45 11.23 11.25 11.23 11.25 11.8K
12:50 11.24 11.25 11.23 11.24 21.1K
12:55 11.23 11.25 11.23 11.23 23.1K
13:00 11.23 11.23 11.21 11.23 35.5K
13:05 11.23 11.24 11.23 11.23 42.0K
13:10 11.23 11.24 11.22 11.22 278.1K
13:15 11.23 11.23 11.21 11.21 15.3K
13:20 11.21 11.23 11.21 11.21 28.7K
13:25 11.21 11.24 11.20 11.24 80.7K
13:30 11.24 11.25 11.20 11.20 74.4K
13:35 11.21 11.23 11.21 11.22 34.6K
13:40 11.22 11.25 11.22 11.24 13.2K
13:45 11.24 11.26 11.24 11.25 42.4K
13:50 11.25 11.25 11.24 11.25 9.4K
13:55 11.24 11.26 11.24 11.25 11.3K
14:00 11.24 11.26 11.24 11.26 34.8K
14:05 11.25 11.28 11.25 11.27 46.9K
14:10 11.28 11.31 11.27 11.31 111.9K
14:15 11.31 11.33 11.30 11.32 111.6K
14:20 11.33 11.33 11.30 11.31 49.3K
14:25 11.30 11.32 11.30 11.30 34.7K
14:30 11.32 11.34 11.31 11.32 89.0K
14:35 11.33 11.33 11.31 11.32 72.9K
14:40 11.31 11.38 11.30 11.37 728.3K
14:45 11.36 11.38 11.34 11.34 51.0K
14:50 11.34 11.35 11.31 11.31 60.0K
14:55 11.31 11.33 11.30 11.31 45.4K
15:00 11.31 11.32 11.29 11.30 40.6K
15:05 11.31 11.31 11.29 11.30 38.8K
15:10 11.30 11.32 11.30 11.31 55.2K
15:15 11.30 11.31 11.28 11.30 35.3K
15:20 11.29 11.30 11.26 11.27 38.9K
15:25 11.27 11.28 11.26 11.28 43.0K
15:30 11.28 11.29 11.25 11.27 76.1K
15:35 11.26 11.27 11.25 11.26 40.0K
15:40 11.27 11.28 11.26 11.28 32.0K
15:45 11.28 11.28 11.26 11.27 19.3K
15:50 11.28 11.29 11.27 11.28 34.4K
15:55 11.28 11.28 11.26 11.27 40.9K
16:00 11.27 11.28 11.25 11.26 67.6K
16:05 11.25 11.26 11.25 11.25 36.0K
16:10 11.25 11.26 11.22 11.22 47.5K
16:15 11.22 11.25 11.22 11.24 89.8K
16:20 11.25 11.25 11.24 11.24 62.5K
16:25 11.24 11.27 11.24 11.27 72.4K
16:30 11.27 11.27 11.25 11.27 62.2K
16:35 11.27 11.28 11.26 11.27 63.7K
16:40 11.27 11.27 11.26 11.26 46.0K
16:45 11.27 11.27 11.25 11.25 75.2K
16:50 11.27 11.28 11.25 11.27 77.3K
16:55 11.27 11.27 11.27 11.27 1,891.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available