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
10:05 11.12 11.12 11.12 11.12 13.0K
10:10 11.08 11.11 11.04 11.06 22.2K
10:15 11.06 11.06 11.02 11.02 7.2K
10:20 11.01 11.04 11.01 11.02 15.1K
10:25 11.02 11.04 11.00 11.02 5.5K
10:30 11.05 11.05 11.00 11.01 2.8K
10:35 11.01 11.01 10.96 10.96 17.0K
10:40 10.96 10.97 10.95 10.97 2.9K
10:45 10.97 10.99 10.96 10.99 5.3K
10:50 10.99 11.01 10.99 11.01 12.2K
10:55 11.01 11.02 11.01 11.01 5.2K
11:00 11.01 11.02 11.01 11.02 8.4K
11:05 10.99 11.01 10.98 11.01 20.3K
11:10 11.01 11.01 10.98 10.99 11.6K
11:15 10.99 10.99 10.98 10.99 2.7K
11:20 10.99 11.00 10.98 11.00 23.8K
11:25 11.00 11.00 10.98 11.00 10.2K
11:30 11.00 11.00 10.97 10.99 84.2K
11:35 10.99 11.03 10.99 11.03 47.4K
11:40 11.02 11.05 11.02 11.04 27.6K
11:45 11.04 11.05 11.04 11.05 5.8K
11:50 11.05 11.07 11.05 11.07 11.6K
11:55 11.07 11.08 11.06 11.08 20.8K
12:00 11.08 11.09 11.06 11.08 22.6K
12:05 11.06 11.08 11.06 11.06 14.2K
12:10 11.07 11.07 11.05 11.06 23.3K
12:15 11.06 11.06 11.05 11.06 8.5K
12:20 11.06 11.06 11.04 11.06 11.1K
12:25 11.06 11.06 11.03 11.04 11.5K
12:30 11.04 11.04 11.02 11.04 7.7K
12:35 11.04 11.05 11.03 11.04 11.1K
12:40 11.04 11.06 11.04 11.06 10.1K
12:45 11.05 11.06 11.04 11.04 10.7K
12:50 11.05 11.05 11.02 11.04 31.3K
12:55 11.02 11.04 11.01 11.03 32.5K
13:00 11.04 11.05 11.03 11.05 16.6K
13:05 11.04 11.05 11.03 11.04 27.7K
13:10 11.04 11.04 11.02 11.02 8.7K
13:15 11.03 11.03 10.99 10.99 19.2K
13:20 11.01 11.01 10.99 11.01 6.3K
13:25 11.01 11.02 10.99 11.01 23.8K
13:30 11.01 11.02 11.00 11.02 13.2K
13:35 11.02 11.04 11.02 11.04 10.9K
13:40 11.05 11.05 11.03 11.04 16.8K
13:45 11.04 11.05 11.03 11.05 11.8K
13:50 11.05 11.05 11.03 11.05 29.1K
13:55 11.05 11.06 11.04 11.06 8.2K
14:00 11.05 11.07 11.05 11.06 17.9K
14:05 11.06 11.09 11.06 11.08 25.7K
14:10 11.08 11.10 11.07 11.10 15.7K
14:15 11.10 11.10 11.08 11.09 25.2K
14:20 11.09 11.10 11.08 11.10 14.2K
14:25 11.10 11.10 11.08 11.10 22.9K
14:30 11.10 11.12 11.09 11.11 18.9K
14:35 11.11 11.12 11.11 11.11 31.4K
14:40 11.11 11.12 11.09 11.10 77.1K
14:45 11.11 11.11 11.09 11.10 13.7K
14:50 11.10 11.12 11.09 11.12 17.3K
14:55 11.12 11.13 11.11 11.13 42.0K
15:00 11.13 11.13 11.10 11.13 37.1K
15:05 11.13 11.13 11.11 11.13 22.9K
15:10 11.13 11.15 11.12 11.15 21.3K
15:15 11.15 11.15 11.13 11.15 54.9K
15:20 11.13 11.15 11.12 11.14 30.0K
15:25 11.15 11.15 11.10 11.11 71.7K
15:30 11.11 11.11 11.09 11.10 70.3K
15:35 11.10 11.11 11.09 11.10 104.7K
15:40 11.11 11.11 11.08 11.09 67.2K
15:45 11.09 11.11 11.08 11.10 63.0K
15:50 11.08 11.10 11.08 11.09 29.6K
15:55 11.09 11.11 11.09 11.09 57.0K
16:00 11.10 11.12 11.09 11.12 40.9K
16:05 11.11 11.12 11.11 11.11 16.3K
16:10 11.12 11.12 11.10 11.12 68.8K
16:15 11.11 11.13 11.11 11.12 51.6K
16:20 11.12 11.12 11.11 11.12 33.2K
16:25 11.12 11.12 11.11 11.11 21.2K
16:30 11.11 11.14 11.11 11.12 47.1K
16:35 11.13 11.15 11.12 11.13 59.0K
16:40 11.13 11.15 11.12 11.14 76.9K
16:45 11.13 11.14 11.13 11.14 30.8K
16:50 11.13 11.14 11.12 11.13 61.0K
16:55 11.14 11.14 11.14 11.14 742.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available