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 11.08 11.12 11.08 11.12 77.0K
10:05 11.10 11.10 11.07 11.08 33.8K
10:10 11.09 11.09 11.05 11.06 19.3K
10:15 11.07 11.10 11.07 11.08 17.1K
10:20 11.07 11.07 11.05 11.05 27.9K
10:25 11.05 11.05 11.01 11.02 40.0K
10:30 11.02 11.06 11.02 11.04 85.9K
10:35 11.04 11.05 11.02 11.03 22.0K
10:40 11.05 11.05 11.02 11.03 29.9K
10:45 11.02 11.03 11.01 11.02 31.2K
10:50 11.03 11.04 11.01 11.02 18.7K
10:55 11.01 11.03 11.01 11.02 181.9K
11:00 11.02 11.02 11.00 11.01 44.0K
11:05 11.01 11.04 11.01 11.03 107.3K
11:10 11.02 11.04 11.01 11.02 30.3K
11:15 11.02 11.02 11.00 11.00 22.8K
11:20 11.00 11.02 10.98 10.98 32.0K
11:25 10.99 10.99 10.97 10.97 21.5K
11:30 10.97 10.99 10.95 10.98 41.2K
11:35 10.97 10.99 10.97 10.97 15.5K
11:40 10.98 10.98 10.94 10.94 34.9K
11:45 10.94 10.96 10.94 10.96 4.8K
11:50 10.95 10.96 10.92 10.93 37.3K
11:55 10.93 10.94 10.92 10.93 9.2K
12:00 10.92 10.93 10.91 10.91 45.7K
12:05 10.91 10.96 10.91 10.96 32.5K
12:10 10.96 10.97 10.95 10.96 40.6K
12:15 10.97 10.99 10.95 10.98 38.2K
12:20 10.99 11.02 10.98 11.00 30.1K
12:25 11.00 11.02 11.00 11.01 20.4K
12:30 11.01 11.02 11.00 11.01 38.2K
12:35 11.01 11.02 10.99 10.99 16.3K
12:40 10.99 11.01 10.99 11.00 20.3K
12:45 11.01 11.01 10.98 10.99 35.0K
12:50 10.99 11.00 10.98 10.98 23.3K
12:55 10.98 11.00 10.98 10.98 29.0K
13:00 10.99 11.00 10.98 10.99 6.8K
13:05 10.99 11.00 10.96 10.96 31.6K
13:10 10.96 10.97 10.95 10.96 18.4K
13:15 10.97 10.97 10.95 10.97 16.2K
13:20 10.96 10.97 10.95 10.96 19.0K
13:25 10.96 10.97 10.96 10.96 2.8K
13:30 10.97 10.97 10.95 10.95 47.7K
13:35 10.96 10.96 10.95 10.95 9.5K
13:40 10.95 10.97 10.95 10.96 26.1K
13:45 10.97 10.97 10.95 10.96 13.6K
13:50 10.95 10.98 10.95 10.98 86.9K
13:55 10.98 10.98 10.96 10.96 25.0K
14:00 10.97 10.97 10.96 10.96 11.1K
14:05 10.96 10.97 10.95 10.96 26.9K
14:10 10.95 10.96 10.94 10.95 23.7K
14:15 10.94 10.95 10.94 10.95 25.4K
14:20 10.93 10.95 10.93 10.95 43.0K
14:25 10.94 10.94 10.93 10.93 9.3K
14:30 10.93 10.94 10.93 10.94 10.4K
14:35 10.93 10.94 10.93 10.94 13.3K
14:40 10.94 10.94 10.93 10.93 20.0K
14:45 10.94 10.94 10.92 10.93 24.5K
14:50 10.93 10.94 10.92 10.93 26.0K
14:55 10.94 10.95 10.93 10.94 26.0K
15:00 10.94 10.96 10.94 10.96 41.2K
15:05 10.95 10.96 10.95 10.96 33.4K
15:10 10.96 10.96 10.95 10.95 29.3K
15:15 10.95 10.97 10.95 10.97 62.8K
15:20 10.97 10.97 10.95 10.97 82.3K
15:25 10.97 10.98 10.96 10.96 77.7K
15:30 10.96 10.98 10.96 10.97 43.9K
15:35 10.96 10.98 10.96 10.97 28.4K
15:40 10.96 10.97 10.96 10.97 30.1K
15:45 10.96 10.97 10.95 10.96 54.5K
15:50 10.95 10.96 10.95 10.96 34.7K
15:55 10.96 10.96 10.94 10.96 60.0K
16:00 10.96 10.97 10.95 10.97 51.0K
16:05 10.96 10.97 10.96 10.97 31.4K
16:10 10.97 10.97 10.96 10.96 34.1K
16:15 10.97 10.97 10.95 10.96 70.5K
16:20 10.96 10.97 10.96 10.97 45.7K
16:25 10.96 10.98 10.95 10.98 166.3K
16:30 10.97 10.98 10.96 10.97 92.1K
16:35 10.97 10.98 10.96 10.97 61.1K
16:40 10.97 10.98 10.97 10.97 57.3K
16:45 10.97 10.98 10.97 10.97 63.6K
16:50 10.97 10.99 10.97 10.97 82.9K
16:55 11.01 11.01 11.01 11.01 653.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available