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 11.13 11.14 11.13 11.14 13.2K
10:05 11.13 11.19 11.11 11.18 79.4K
10:10 11.18 11.18 11.10 11.16 68.3K
10:15 11.14 11.19 11.07 11.08 129.4K
10:20 11.08 11.10 11.05 11.09 93.8K
10:25 11.09 11.11 11.05 11.06 207.6K
10:30 11.06 11.08 11.04 11.06 43.7K
10:35 11.06 11.10 11.04 11.09 120.0K
10:40 11.09 11.13 11.09 11.13 82.6K
10:45 11.14 11.16 11.13 11.14 38.6K
10:50 11.16 11.16 11.12 11.15 14.5K
10:55 11.14 11.15 11.13 11.14 45.2K
11:00 11.14 11.15 11.12 11.15 69.7K
11:05 11.16 11.17 11.14 11.15 39.6K
11:10 11.15 11.17 11.14 11.14 22.2K
11:15 11.14 11.15 11.13 11.14 30.9K
11:20 11.13 11.17 11.13 11.16 104.4K
11:25 11.17 11.18 11.16 11.18 30.1K
11:30 11.17 11.20 11.17 11.19 44.3K
11:35 11.20 11.20 11.17 11.18 26.3K
11:40 11.18 11.20 11.18 11.18 35.6K
11:45 11.19 11.20 11.16 11.16 73.0K
11:50 11.16 11.18 11.15 11.16 23.7K
11:55 11.16 11.18 11.16 11.17 21.4K
12:00 11.17 11.17 11.11 11.11 62.0K
12:05 11.11 11.11 11.09 11.09 48.7K
12:10 11.10 11.10 11.08 11.08 283.1K
12:15 11.08 11.10 11.08 11.08 38.5K
12:20 11.08 11.09 11.08 11.09 17.0K
12:25 11.08 11.09 11.08 11.08 19.5K
12:30 11.08 11.09 11.06 11.06 125.4K
12:35 11.06 11.08 11.06 11.07 73.2K
12:40 11.07 11.08 11.06 11.06 55.5K
12:45 11.06 11.08 11.06 11.07 22.0K
12:50 11.07 11.10 11.07 11.09 24.2K
12:55 11.10 11.11 11.08 11.09 67.1K
13:00 11.09 11.13 11.09 11.12 13.8K
13:05 11.12 11.16 11.12 11.15 21.2K
13:10 11.16 11.16 11.13 11.14 39.3K
13:15 11.14 11.16 11.14 11.15 11.0K
13:20 11.15 11.16 11.15 11.16 9.8K
13:25 11.15 11.16 11.14 11.14 21.5K
13:30 11.14 11.16 11.14 11.15 23.5K
13:35 11.16 11.17 11.15 11.16 20.6K
13:40 11.17 11.17 11.14 11.14 24.8K
13:45 11.14 11.17 11.13 11.13 36.4K
13:50 11.13 11.15 11.13 11.14 9.6K
13:55 11.15 11.15 11.13 11.14 21.2K
14:00 11.14 11.15 11.14 11.14 9.1K
14:05 11.14 11.15 11.14 11.14 10.7K
14:10 11.15 11.15 11.14 11.14 11.5K
14:15 11.15 11.16 11.14 11.15 30.2K
14:20 11.15 11.16 11.14 11.14 28.1K
14:25 11.14 11.16 11.13 11.15 55.8K
14:30 11.15 11.16 11.15 11.15 14.6K
14:35 11.15 11.16 11.12 11.12 75.7K
14:40 11.12 11.15 11.12 11.13 85.2K
14:45 11.13 11.15 11.13 11.14 19.2K
14:50 11.14 11.15 11.14 11.14 13.1K
14:55 11.14 11.15 11.14 11.14 28.4K
15:00 11.14 11.16 11.14 11.15 23.1K
15:05 11.15 11.16 11.15 11.16 26.2K
15:10 11.15 11.17 11.14 11.14 122.7K
15:15 11.14 11.15 11.12 11.14 195.0K
15:20 11.14 11.15 11.12 11.13 190.5K
15:25 11.13 11.16 11.13 11.13 190.8K
15:30 11.13 11.14 11.11 11.12 29.3K
15:35 11.11 11.13 11.11 11.13 205.1K
15:40 11.12 11.13 11.10 11.10 76.2K
15:45 11.10 11.12 11.10 11.10 63.7K
15:50 11.10 11.11 11.10 11.11 14.5K
15:55 11.10 11.12 11.10 11.10 114.4K
16:00 11.10 11.13 11.10 11.12 39.5K
16:05 11.12 11.13 11.10 11.12 127.3K
16:10 11.11 11.13 11.11 11.12 90.7K
16:15 11.11 11.13 11.11 11.12 62.0K
16:20 11.12 11.13 11.12 11.13 13.4K
16:25 11.12 11.13 11.10 11.13 184.0K
16:30 11.12 11.13 11.11 11.12 27.7K
16:35 11.11 11.12 11.10 11.10 108.0K
16:40 11.10 11.11 11.10 11.11 27.7K
16:45 11.11 11.12 11.10 11.12 96.4K
16:50 11.11 11.13 11.11 11.12 15.8K
16:55 11.15 11.15 11.15 11.15 580.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available