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 11.06 11.12 11.06 11.12 50.6K
10:05 11.09 11.11 11.05 11.06 50.7K
10:10 11.06 11.06 11.01 11.05 21.3K
10:15 11.05 11.06 11.02 11.03 14.4K
10:20 11.04 11.04 11.02 11.04 6.2K
10:25 11.04 11.07 11.04 11.06 10.8K
10:30 11.05 11.08 11.03 11.04 14.4K
10:35 11.02 11.02 11.00 11.00 46.8K
10:40 11.01 11.02 11.01 11.02 8.3K
10:45 11.01 11.04 11.01 11.03 14.3K
10:50 11.03 11.04 11.00 11.01 18.7K
10:55 11.01 11.01 10.99 11.00 4.0K
11:00 11.00 11.01 10.96 10.98 28.5K
11:05 10.98 10.98 10.95 10.95 50.6K
11:10 10.95 10.96 10.94 10.95 17.2K
11:15 10.94 10.97 10.94 10.96 8.3K
11:20 10.96 10.98 10.95 10.98 4.5K
11:25 10.98 10.99 10.97 10.99 2.5K
11:30 10.99 10.99 10.98 10.98 7.0K
11:35 10.97 10.98 10.95 10.96 12.8K
11:40 10.96 10.96 10.94 10.94 9.7K
11:45 10.95 10.96 10.94 10.95 5.2K
11:50 10.95 10.95 10.93 10.95 67.2K
11:55 10.94 10.96 10.93 10.95 11.8K
12:00 10.95 10.96 10.94 10.96 10.3K
12:05 10.95 10.98 10.95 10.98 9.8K
12:10 10.98 10.98 10.96 10.97 10.5K
12:15 10.97 10.98 10.96 10.98 53.7K
12:20 10.99 10.99 10.97 10.97 30.3K
12:25 10.98 10.98 10.97 10.97 6.8K
12:30 10.97 10.99 10.97 10.99 64.1K
12:35 10.99 10.99 10.98 10.98 5.1K
12:40 10.98 10.99 10.95 10.97 109.7K
12:45 10.98 11.00 10.98 11.00 5.4K
12:50 10.99 10.99 10.98 10.99 2.5K
12:55 10.99 10.99 10.98 10.98 49.7K
13:00 10.99 10.99 10.98 10.99 18.7K
13:05 10.99 11.00 10.99 10.99 5.8K
13:10 10.99 10.99 10.98 10.99 1.8K
13:15 10.99 11.00 10.98 11.00 4.0K
13:20 11.00 11.00 10.98 10.99 7.4K
13:25 10.99 10.99 10.98 10.99 3.1K
13:30 10.99 11.00 10.98 11.00 5.6K
13:35 11.00 11.01 10.99 11.01 59.4K
13:40 11.01 11.02 11.01 11.02 32.4K
13:45 11.02 11.03 11.01 11.02 30.1K
13:50 11.02 11.02 10.99 11.01 36.3K
13:55 11.01 11.01 10.99 11.01 42.8K
14:00 11.01 11.01 10.99 11.00 22.7K
14:05 11.00 11.00 10.99 11.00 3.2K
14:10 11.00 11.00 10.99 11.00 18.7K
14:15 11.00 11.00 10.99 11.00 16.0K
14:20 11.00 11.00 10.99 10.99 16.1K
14:25 10.99 11.00 10.96 10.97 59.6K
14:30 10.97 10.97 10.96 10.97 3.5K
14:35 10.96 10.97 10.96 10.97 28.9K
14:40 10.97 10.97 10.95 10.96 23.4K
14:45 10.96 10.98 10.95 10.98 9.8K
14:50 10.98 10.98 10.96 10.96 9.1K
14:55 10.96 10.96 10.94 10.94 42.8K
15:00 10.94 10.95 10.94 10.94 7.6K
15:05 10.94 10.94 10.92 10.93 45.8K
15:10 10.93 10.93 10.92 10.93 14.0K
15:15 10.92 10.94 10.91 10.91 62.5K
15:20 10.92 10.93 10.91 10.93 37.6K
15:25 10.93 10.93 10.90 10.91 52.4K
15:30 10.91 10.91 10.90 10.91 7.9K
15:35 10.91 10.92 10.90 10.92 23.3K
15:40 10.92 10.92 10.91 10.92 22.8K
15:45 10.92 10.92 10.91 10.92 18.2K
15:50 10.92 10.92 10.90 10.91 21.1K
15:55 10.91 10.92 10.90 10.92 28.1K
16:00 10.92 10.92 10.90 10.91 40.6K
16:05 10.92 10.93 10.91 10.93 34.7K
16:10 10.92 10.94 10.92 10.93 27.4K
16:15 10.93 10.93 10.91 10.92 51.2K
16:20 10.92 10.93 10.92 10.93 37.0K
16:25 10.92 10.93 10.91 10.92 39.0K
16:30 10.92 10.92 10.89 10.90 111.2K
16:35 10.89 10.91 10.88 10.90 94.9K
16:40 10.91 10.91 10.89 10.90 22.7K
16:45 10.90 10.91 10.89 10.90 88.0K
16:50 10.90 10.91 10.89 10.91 65.9K
16:55 10.92 10.92 10.91 10.91 1,510.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available