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 11.29 11.29 11.26 11.27 20.7K
10:05 11.25 11.26 11.23 11.24 18.1K
10:10 11.22 11.22 11.18 11.18 27.2K
10:15 11.17 11.17 11.13 11.14 28.5K
10:20 11.14 11.14 11.12 11.12 40.6K
10:25 11.12 11.12 11.07 11.07 37.4K
10:30 11.09 11.12 11.09 11.12 57.6K
10:35 11.12 11.13 11.11 11.13 64.8K
10:40 11.13 11.15 11.12 11.15 24.8K
10:45 11.14 11.14 11.10 11.10 79.2K
10:50 11.11 11.11 11.09 11.09 31.7K
10:55 11.10 11.10 11.09 11.10 6.4K
11:00 11.10 11.10 11.07 11.07 62.6K
11:05 11.07 11.07 11.05 11.06 70.7K
11:10 11.07 11.07 11.05 11.06 68.4K
11:15 11.08 11.09 11.07 11.09 17.7K
11:20 11.10 11.10 11.08 11.08 18.7K
11:25 11.08 11.10 11.07 11.09 31.9K
11:30 11.09 11.11 11.08 11.11 51.0K
11:35 11.11 11.12 11.07 11.07 103.5K
11:40 11.08 11.09 11.07 11.07 47.2K
11:45 11.07 11.09 11.07 11.09 41.9K
11:50 11.08 11.13 11.08 11.11 87.7K
11:55 11.12 11.13 11.11 11.12 34.8K
12:00 11.13 11.13 11.11 11.11 56.0K
12:05 11.11 11.12 11.10 11.10 35.7K
12:10 11.10 11.13 11.09 11.13 50.6K
12:15 11.13 11.14 11.10 11.11 65.1K
12:20 11.11 11.12 11.10 11.10 19.1K
12:25 11.10 11.13 11.10 11.11 28.4K
12:30 11.12 11.15 11.11 11.14 61.4K
12:35 11.13 11.17 11.13 11.16 63.8K
12:40 11.15 11.16 11.14 11.14 46.6K
12:45 11.14 11.16 11.13 11.16 87.1K
12:50 11.16 11.17 11.14 11.15 46.2K
12:55 11.15 11.15 11.14 11.15 34.5K
13:00 11.16 11.16 11.13 11.13 28.6K
13:05 11.13 11.14 11.13 11.14 139.8K
13:10 11.13 11.15 11.13 11.13 34.2K
13:15 11.13 11.14 11.12 11.12 31.1K
13:20 11.13 11.13 11.11 11.11 30.3K
13:25 11.12 11.12 11.10 11.10 39.4K
13:30 11.10 11.13 11.10 11.13 33.2K
13:35 11.12 11.13 11.11 11.11 40.4K
13:40 11.12 11.13 11.12 11.13 19.6K
13:45 11.13 11.15 11.13 11.14 30.9K
13:50 11.13 11.15 11.13 11.14 51.1K
13:55 11.13 11.14 11.13 11.14 24.1K
14:00 11.13 11.14 11.13 11.14 16.2K
14:05 11.13 11.15 11.13 11.15 71.2K
14:10 11.15 11.15 11.13 11.13 45.8K
14:15 11.13 11.14 11.13 11.14 13.0K
14:20 11.14 11.14 11.12 11.13 65.6K
14:25 11.13 11.14 11.11 11.11 34.5K
14:30 11.12 11.13 11.11 11.13 21.9K
14:35 11.12 11.13 11.11 11.12 38.1K
14:40 11.11 11.13 11.11 11.12 29.5K
14:45 11.13 11.13 11.11 11.12 41.0K
14:50 11.12 11.13 11.11 11.13 35.3K
14:55 11.12 11.13 11.12 11.13 35.8K
15:00 11.14 11.14 11.11 11.12 60.1K
15:05 11.12 11.13 11.11 11.13 71.5K
15:10 11.12 11.14 11.12 11.12 67.9K
15:15 11.12 11.13 11.12 11.13 36.1K
15:20 11.14 11.16 11.13 11.15 113.4K
15:25 11.15 11.16 11.14 11.16 40.4K
15:30 11.15 11.16 11.14 11.15 61.7K
15:35 11.15 11.16 11.14 11.16 46.4K
15:40 11.16 11.17 11.15 11.16 35.7K
15:45 11.15 11.17 11.15 11.17 33.7K
15:50 11.16 11.17 11.15 11.16 60.4K
15:55 11.16 11.16 11.15 11.16 56.9K
16:00 11.16 11.16 11.15 11.16 25.6K
16:05 11.16 11.16 11.15 11.16 42.1K
16:10 11.15 11.16 11.15 11.16 41.8K
16:15 11.15 11.17 11.15 11.16 49.0K
16:20 11.17 11.17 11.15 11.16 57.7K
16:25 11.15 11.16 11.15 11.16 37.4K
16:30 11.16 11.17 11.15 11.16 160.9K
16:35 11.16 11.16 11.14 11.15 125.3K
16:40 11.15 11.16 11.14 11.16 82.2K
16:45 11.15 11.16 11.15 11.15 90.7K
16:50 11.16 11.16 11.14 11.16 67.0K
16:55 11.18 11.18 11.18 11.18 988.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available