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 11.10 11.12 11.03 11.07 94.6K
10:05 11.04 11.09 11.03 11.08 10.6K
10:10 11.09 11.15 11.08 11.15 11.6K
10:15 11.16 11.17 11.14 11.14 16.5K
10:20 11.14 11.14 11.09 11.09 9.8K
10:25 11.10 11.13 11.10 11.13 16.1K
10:30 11.12 11.14 11.12 11.13 13.3K
10:35 11.13 11.13 11.12 11.13 6.1K
10:40 11.13 11.14 11.12 11.13 12.1K
10:45 11.13 11.13 11.12 11.13 10.1K
10:50 11.14 11.15 11.14 11.15 14.0K
10:55 11.16 11.18 11.16 11.18 28.0K
11:00 11.18 11.21 11.18 11.21 30.7K
11:05 11.20 11.22 11.20 11.22 12.3K
11:10 11.22 11.23 11.21 11.22 130.1K
11:15 11.22 11.22 11.20 11.21 17.6K
11:20 11.21 11.22 11.20 11.21 9.4K
11:25 11.20 11.21 11.20 11.20 41.6K
11:30 11.21 11.23 11.21 11.23 40.8K
11:35 11.23 11.23 11.19 11.19 24.8K
11:40 11.20 11.22 11.20 11.21 11.5K
11:45 11.20 11.20 11.18 11.20 22.5K
11:50 11.19 11.20 11.17 11.17 11.3K
11:55 11.16 11.17 11.16 11.16 5.0K
12:00 11.17 11.19 11.17 11.19 9.8K
12:05 11.18 11.18 11.16 11.16 7.0K
12:10 11.16 11.16 11.14 11.15 38.8K
12:15 11.15 11.16 11.14 11.15 16.4K
12:20 11.15 11.15 11.15 11.15 1.9K
12:25 11.15 11.16 11.13 11.13 17.1K
12:30 11.13 11.14 11.13 11.13 4.6K
12:35 11.13 11.14 11.11 11.11 12.3K
12:40 11.11 11.12 11.10 11.11 9.0K
12:45 11.11 11.12 11.10 11.12 16.7K
12:50 11.13 11.13 11.11 11.13 3.3K
12:55 11.13 11.13 11.10 11.13 78.0K
13:00 11.13 11.13 11.11 11.11 82.5K
13:05 11.13 11.13 11.11 11.12 2.6K
13:10 11.12 11.13 11.11 11.12 15.0K
13:15 11.12 11.12 11.11 11.12 5.6K
13:20 11.09 11.14 11.09 11.12 175.5K
13:25 11.13 11.13 11.09 11.10 107.5K
13:30 11.11 11.11 11.10 11.10 6.3K
13:35 11.11 11.12 11.10 11.10 23.5K
13:40 11.11 11.11 11.09 11.10 7.3K
13:45 11.10 11.11 11.09 11.10 4.6K
13:50 11.10 11.11 11.09 11.10 4.8K
13:55 11.10 11.12 11.08 11.12 63.4K
14:00 11.12 11.13 11.11 11.13 46.9K
14:05 11.12 11.14 11.10 11.11 102.0K
14:10 11.11 11.13 11.10 11.12 91.2K
14:15 11.12 11.12 11.11 11.12 21.8K
14:20 11.12 11.12 11.08 11.09 91.0K
14:25 11.10 11.10 11.09 11.10 4.5K
14:30 11.08 11.10 11.08 11.10 102.0K
14:35 11.10 11.10 11.08 11.10 271.8K
14:40 11.10 11.10 11.06 11.10 158.2K
14:45 11.09 11.10 11.08 11.10 6.0K
14:50 11.10 11.10 11.07 11.09 100.5K
14:55 11.09 11.10 11.08 11.09 21.9K
15:00 11.10 11.10 11.08 11.10 32.1K
15:05 11.10 11.12 11.09 11.12 127.7K
15:10 11.12 11.12 11.10 11.11 94.6K
15:15 11.11 11.12 11.09 11.10 72.0K
15:20 11.10 11.10 11.09 11.10 7.3K
15:25 11.10 11.10 11.08 11.09 43.6K
15:30 11.08 11.09 11.07 11.08 21.8K
15:35 11.08 11.08 11.07 11.07 10.7K
15:40 11.07 11.08 11.06 11.07 9.4K
15:45 11.08 11.08 11.06 11.07 10.7K
15:50 11.06 11.07 11.05 11.06 34.2K
15:55 11.06 11.06 11.04 11.05 22.5K
16:00 11.05 11.05 11.04 11.04 11.3K
16:05 11.04 11.05 11.03 11.05 27.3K
16:10 11.04 11.05 11.04 11.04 7.9K
16:15 11.05 11.06 11.04 11.06 29.8K
16:20 11.06 11.06 11.04 11.06 48.3K
16:25 11.06 11.07 11.05 11.07 58.6K
16:30 11.08 11.08 11.06 11.07 122.2K
16:35 11.07 11.07 11.06 11.07 8.0K
16:40 11.07 11.07 11.04 11.05 122.1K
16:45 11.06 11.07 11.04 11.06 74.0K
16:50 11.06 11.06 11.05 11.05 65.6K
16:55 11.11 11.11 11.11 11.11 1,244.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available