COPEL ON

CPLE3
🏛️ brazil →
11.84
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 11.37 11.37 11.35 11.36 6.8K
10:05 11.35 11.38 11.33 11.33 24.2K
10:10 11.34 11.36 11.33 11.36 6.8K
10:15 11.36 11.37 11.35 11.35 24.8K
10:20 11.35 11.36 11.33 11.33 32.1K
10:25 11.32 11.33 11.31 11.33 5.1K
10:30 11.33 11.33 11.30 11.32 21.8K
10:35 11.30 11.33 11.30 11.33 43.2K
10:40 11.32 11.34 11.31 11.31 28.9K
10:45 11.31 11.32 11.31 11.32 4.5K
10:50 11.32 11.34 11.31 11.33 15.0K
10:55 11.32 11.32 11.29 11.30 13.2K
11:00 11.30 11.30 11.29 11.30 8.6K
11:05 11.30 11.30 11.30 11.30 7.9K
11:10 11.30 11.31 11.30 11.31 8.3K
11:15 11.31 11.33 11.31 11.32 31.2K
11:20 11.32 11.32 11.30 11.30 3.1K
11:25 11.32 11.33 11.31 11.31 42.1K
11:30 11.31 11.31 11.29 11.30 17.0K
11:35 11.31 11.31 11.30 11.30 49.1K
11:40 11.30 11.30 11.29 11.30 25.7K
11:45 11.30 11.30 11.28 11.28 32.9K
11:50 11.28 11.29 11.27 11.28 17.2K
11:55 11.28 11.28 11.27 11.27 3.8K
12:00 11.27 11.29 11.27 11.28 26.1K
12:05 11.28 11.28 11.24 11.25 97.3K
12:10 11.25 11.27 11.25 11.27 45.7K
12:15 11.28 11.28 11.27 11.27 55.0K
12:20 11.27 11.27 11.24 11.25 70.8K
12:25 11.25 11.27 11.25 11.27 49.0K
12:30 11.26 11.27 11.26 11.27 7.5K
12:35 11.27 11.27 11.26 11.27 6.9K
12:40 11.27 11.29 11.27 11.29 11.4K
12:45 11.29 11.29 11.28 11.29 12.7K
12:50 11.29 11.29 11.28 11.29 14.8K
12:55 11.29 11.30 11.29 11.30 112.4K
13:00 11.30 11.30 11.29 11.30 50.9K
13:05 11.30 11.31 11.29 11.30 4.2K
13:10 11.31 11.31 11.29 11.30 6.4K
13:15 11.30 11.30 11.27 11.27 55.6K
13:20 11.27 11.29 11.27 11.29 10.0K
13:25 11.29 11.29 11.29 11.29 4.6K
13:30 11.29 11.29 11.29 11.29 20.1K
13:35 11.29 11.29 11.29 11.29 16.4K
13:40 11.29 11.29 11.29 11.29 9.9K
13:45 11.29 11.30 11.29 11.29 54.0K
13:50 11.29 11.29 11.28 11.29 15.6K
13:55 11.28 11.29 11.28 11.29 3.5K
14:00 11.28 11.30 11.28 11.30 24.8K
14:05 11.30 11.30 11.29 11.30 7.1K
14:10 11.30 11.31 11.29 11.30 46.2K
14:15 11.30 11.30 11.29 11.29 44.4K
14:20 11.30 11.30 11.29 11.29 15.7K
14:25 11.29 11.30 11.29 11.30 14.7K
14:30 11.30 11.30 11.26 11.27 73.0K
14:35 11.26 11.28 11.24 11.26 57.2K
14:40 11.26 11.28 11.26 11.28 11.6K
14:45 11.28 11.28 11.26 11.27 25.1K
14:50 11.27 11.28 11.26 11.27 71.8K
14:55 11.27 11.27 11.25 11.26 41.2K
15:00 11.25 11.25 11.23 11.25 94.1K
15:05 11.25 11.26 11.24 11.26 36.8K
15:10 11.25 11.26 11.23 11.24 46.9K
15:15 11.23 11.24 11.23 11.24 11.4K
15:20 11.25 11.26 11.24 11.25 56.8K
15:25 11.25 11.26 11.25 11.25 49.3K
15:30 11.24 11.26 11.24 11.25 47.9K
15:35 11.26 11.26 11.25 11.26 10.7K
15:40 11.25 11.26 11.24 11.24 40.6K
15:45 11.24 11.25 11.24 11.25 21.6K
15:50 11.24 11.26 11.24 11.26 37.7K
15:55 11.25 11.26 11.25 11.25 33.6K
16:00 11.26 11.26 11.24 11.25 42.6K
16:05 11.24 11.25 11.23 11.24 26.6K
16:10 11.24 11.25 11.23 11.24 51.8K
16:15 11.24 11.24 11.23 11.23 18.4K
16:20 11.23 11.23 11.20 11.22 103.2K
16:25 11.22 11.22 11.21 11.22 5.7K
16:30 11.22 11.22 11.21 11.21 59.9K
16:35 11.21 11.21 11.20 11.21 21.7K
16:40 11.21 11.21 11.18 11.21 219.8K
16:45 11.21 11.21 11.19 11.20 45.7K
16:50 11.21 11.24 11.20 11.24 42.0K
16:55 11.27 11.27 11.27 11.27 708.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available