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 11.17 11.11 11.16 80.2K
10:10 11.15 11.18 11.15 11.18 7.2K
10:15 11.16 11.19 11.16 11.17 3.7K
10:20 11.16 11.17 11.16 11.17 2.4K
10:25 11.17 11.17 11.14 11.14 10.2K
10:30 11.15 11.16 11.15 11.16 2.7K
10:35 11.15 11.15 11.13 11.13 7.7K
10:40 11.13 11.15 11.12 11.12 18.7K
10:45 11.12 11.13 11.12 11.12 10.8K
10:50 11.14 11.14 11.13 11.13 10.6K
10:55 11.14 11.16 11.14 11.16 94.5K
11:00 11.16 11.17 11.15 11.17 28.9K
11:05 11.17 11.18 11.17 11.18 10.4K
11:10 11.17 11.18 11.17 11.17 19.8K
11:15 11.19 11.20 11.17 11.19 67.8K
11:20 11.20 11.20 11.19 11.19 3.6K
11:25 11.18 11.21 11.18 11.21 21.8K
11:30 11.21 11.21 11.19 11.20 26.6K
11:35 11.20 11.20 11.17 11.18 94.8K
11:40 11.17 11.17 11.15 11.15 144.2K
11:45 11.16 11.16 11.15 11.16 101.3K
11:50 11.15 11.17 11.15 11.16 109.3K
11:55 11.16 11.17 11.15 11.15 76.7K
12:00 11.16 11.16 11.15 11.16 51.1K
12:05 11.17 11.17 11.15 11.16 78.0K
12:10 11.16 11.16 11.15 11.15 69.9K
12:15 11.16 11.17 11.14 11.16 132.7K
12:20 11.16 11.16 11.14 11.16 48.7K
12:25 11.15 11.17 11.15 11.17 20.7K
12:30 11.17 11.17 11.16 11.16 39.6K
12:35 11.16 11.17 11.15 11.16 47.3K
12:40 11.16 11.18 11.16 11.18 54.3K
12:45 11.18 11.18 11.15 11.16 53.3K
12:50 11.15 11.16 11.15 11.15 11.0K
12:55 11.15 11.16 11.14 11.16 44.6K
13:00 11.15 11.16 11.14 11.15 129.0K
13:05 11.15 11.16 11.15 11.16 32.7K
13:10 11.16 11.16 11.15 11.16 22.6K
13:15 11.16 11.16 11.14 11.15 87.8K
13:20 11.15 11.16 11.14 11.16 118.8K
13:25 11.16 11.16 11.14 11.16 59.9K
13:30 11.16 11.17 11.15 11.15 86.2K
13:35 11.15 11.17 11.14 11.16 41.7K
13:40 11.15 11.17 11.15 11.17 28.6K
13:45 11.15 11.17 11.15 11.17 42.3K
13:50 11.16 11.17 11.15 11.16 73.8K
13:55 11.16 11.16 11.15 11.16 18.4K
14:00 11.16 11.19 11.15 11.17 121.0K
14:05 11.17 11.18 11.16 11.17 69.7K
14:10 11.17 11.18 11.16 11.17 81.1K
14:15 11.17 11.19 11.17 11.18 37.0K
14:20 11.17 11.19 11.17 11.18 9.3K
14:25 11.17 11.18 11.16 11.17 63.4K
14:30 11.16 11.18 11.16 11.17 50.3K
14:35 11.17 11.18 11.17 11.18 47.1K
14:40 11.18 11.20 11.17 11.20 52.9K
14:45 11.22 11.23 11.20 11.23 131.1K
14:50 11.23 11.24 11.22 11.24 59.5K
14:55 11.24 11.26 11.23 11.23 183.7K
15:00 11.23 11.25 11.23 11.25 144.0K
15:05 11.24 11.26 11.23 11.26 101.3K
15:10 11.25 11.28 11.25 11.27 205.7K
15:15 11.27 11.27 11.25 11.26 46.5K
15:20 11.26 11.27 11.24 11.26 134.4K
15:25 11.26 11.26 11.21 11.22 219.4K
15:30 11.22 11.26 11.22 11.25 88.9K
15:35 11.25 11.26 11.24 11.26 163.7K
15:40 11.26 11.26 11.22 11.24 171.0K
15:45 11.24 11.26 11.23 11.26 95.4K
15:50 11.25 11.27 11.25 11.26 134.6K
15:55 11.26 11.27 11.26 11.27 138.7K
16:00 11.27 11.28 11.27 11.28 164.5K
16:05 11.28 11.28 11.27 11.27 139.7K
16:10 11.28 11.29 11.26 11.27 252.0K
16:15 11.26 11.28 11.25 11.27 164.7K
16:20 11.26 11.30 11.26 11.29 149.8K
16:25 11.29 11.30 11.28 11.30 76.5K
16:30 11.30 11.30 11.28 11.30 246.3K
16:35 11.30 11.32 11.29 11.32 218.0K
16:40 11.30 11.32 11.29 11.30 416.8K
16:45 11.30 11.32 11.29 11.31 169.2K
16:50 11.30 11.33 11.30 11.30 317.8K
16:55 11.29 11.29 11.29 11.29 783.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available