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 11.27 11.29 11.21 11.28 146.5K
10:05 11.29 11.29 11.20 11.20 19.8K
10:10 11.21 11.27 11.20 11.25 27.4K
10:15 11.25 11.28 11.21 11.23 21.7K
10:20 11.22 11.25 11.22 11.23 14.9K
10:25 11.24 11.27 11.24 11.27 24.4K
10:30 11.28 11.34 11.28 11.34 28.3K
10:35 11.34 11.40 11.34 11.39 26.6K
10:40 11.39 11.41 11.38 11.41 19.5K
10:45 11.42 11.43 11.41 11.43 30.3K
10:50 11.43 11.44 11.42 11.43 80.6K
10:55 11.44 11.44 11.41 11.43 17.9K
11:00 11.43 11.46 11.41 11.46 48.6K
11:05 11.45 11.46 11.45 11.46 21.9K
11:10 11.45 11.45 11.41 11.43 25.0K
11:15 11.43 11.43 11.41 11.43 27.1K
11:20 11.43 11.44 11.42 11.44 14.1K
11:25 11.44 11.46 11.43 11.44 66.4K
11:30 11.45 11.46 11.43 11.43 21.3K
11:35 11.44 11.46 11.44 11.46 31.9K
11:40 11.45 11.45 11.43 11.44 18.4K
11:45 11.43 11.44 11.41 11.43 19.3K
11:50 11.44 11.45 11.43 11.43 15.7K
11:55 11.43 11.44 11.43 11.43 12.5K
12:00 11.43 11.44 11.42 11.44 23.1K
12:05 11.44 11.46 11.44 11.45 18.0K
12:10 11.45 11.50 11.45 11.50 117.7K
12:15 11.49 11.51 11.49 11.51 40.3K
12:20 11.50 11.53 11.50 11.52 18.4K
12:25 11.52 11.52 11.49 11.51 14.6K
12:30 11.51 11.51 11.49 11.50 15.5K
12:35 11.51 11.52 11.50 11.50 20.3K
12:40 11.50 11.51 11.50 11.50 11.3K
12:45 11.50 11.51 11.49 11.51 15.3K
12:50 11.50 11.51 11.49 11.50 17.8K
12:55 11.50 11.50 11.50 11.50 11.2K
13:00 11.50 11.50 11.50 11.50 12.6K
13:05 11.50 11.50 11.49 11.49 21.6K
13:10 11.49 11.52 11.49 11.51 28.2K
13:15 11.51 11.53 11.51 11.52 12.5K
13:20 11.52 11.52 11.50 11.51 15.9K
13:25 11.51 11.52 11.50 11.51 9.9K
13:30 11.51 11.53 11.51 11.51 28.6K
13:35 11.51 11.54 11.51 11.53 22.5K
13:40 11.53 11.54 11.52 11.54 22.2K
13:45 11.53 11.55 11.53 11.54 16.5K
13:50 11.55 11.55 11.53 11.54 41.1K
13:55 11.54 11.55 11.53 11.55 77.0K
14:00 11.55 11.55 11.53 11.53 32.1K
14:05 11.53 11.55 11.53 11.54 23.7K
14:10 11.54 11.55 11.52 11.52 277.7K
14:15 11.52 11.52 11.50 11.50 24.4K
14:20 11.51 11.52 11.48 11.49 155.3K
14:25 11.50 11.51 11.49 11.51 29.7K
14:30 11.50 11.51 11.49 11.49 16.6K
14:35 11.50 11.50 11.48 11.48 33.9K
14:40 11.49 11.51 11.48 11.50 23.2K
14:45 11.51 11.51 11.49 11.50 18.3K
14:50 11.49 11.50 11.49 11.49 18.6K
14:55 11.50 11.51 11.49 11.51 27.7K
15:00 11.51 11.51 11.50 11.51 21.6K
15:05 11.51 11.51 11.49 11.51 17.4K
15:10 11.51 11.51 11.49 11.49 15.5K
15:15 11.50 11.50 11.49 11.50 16.1K
15:20 11.50 11.50 11.49 11.49 24.4K
15:25 11.49 11.50 11.49 11.49 16.3K
15:30 11.50 11.52 11.49 11.51 31.4K
15:35 11.51 11.52 11.50 11.52 13.6K
15:40 11.51 11.52 11.50 11.50 16.1K
15:45 11.51 11.52 11.50 11.50 19.5K
15:50 11.50 11.51 11.49 11.49 19.6K
15:55 11.49 11.50 11.49 11.50 20.9K
16:00 11.50 11.50 11.47 11.47 47.5K
16:05 11.48 11.49 11.47 11.49 66.7K
16:10 11.49 11.49 11.47 11.47 52.0K
16:15 11.48 11.51 11.48 11.50 51.6K
16:20 11.51 11.51 11.49 11.51 44.1K
16:25 11.50 11.52 11.50 11.51 28.4K
16:30 11.50 11.52 11.50 11.51 29.1K
16:35 11.51 11.52 11.50 11.51 35.0K
16:40 11.51 11.52 11.50 11.51 34.6K
16:45 11.51 11.51 11.49 11.49 28.7K
16:50 11.50 11.52 11.50 11.52 37.2K
16:55 11.52 11.52 11.52 11.52 885.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available