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 10.92 10.93 10.91 10.92 15.4K
10:05 10.90 10.96 10.88 10.91 30.9K
10:10 10.91 10.96 10.91 10.93 31.4K
10:15 10.94 10.99 10.94 10.99 4.2K
10:20 10.99 10.99 10.95 10.95 26.4K
10:25 10.97 11.00 10.97 11.00 2.2K
10:30 11.01 11.05 10.99 11.04 95.8K
10:35 11.04 11.06 11.03 11.04 72.4K
10:40 11.04 11.04 11.02 11.02 13.3K
10:45 11.02 11.02 11.00 11.01 8.5K
10:50 11.01 11.01 10.98 11.01 8.5K
10:55 11.01 11.02 11.00 11.01 2.5K
11:00 11.00 11.02 11.00 11.02 2.3K
11:05 11.02 11.03 11.01 11.01 6.9K
11:10 11.00 11.00 10.99 11.00 2.2K
11:15 10.99 11.00 10.99 10.99 0.9K
11:20 10.99 11.00 10.98 11.00 2.0K
11:25 11.01 11.01 11.00 11.00 5.2K
11:30 11.00 11.02 11.00 11.01 4.7K
11:35 11.02 11.03 11.02 11.03 1.2K
11:40 11.03 11.03 11.02 11.03 5.4K
11:45 11.03 11.03 11.02 11.02 1.7K
11:50 11.02 11.02 11.01 11.02 0.6K
11:55 11.02 11.02 11.01 11.01 1.7K
12:00 11.02 11.03 11.02 11.02 1.9K
12:05 11.02 11.03 11.02 11.03 2.7K
12:10 11.03 11.03 11.03 11.03 0.5K
12:15 11.05 11.05 11.04 11.04 3.7K
12:20 11.03 11.04 11.03 11.03 0.3K
12:25 11.05 11.06 11.05 11.06 8.0K
12:30 11.06 11.06 11.04 11.04 1.6K
12:35 11.05 11.07 11.05 11.07 1.1K
12:40 11.05 11.05 11.04 11.04 4.4K
12:45 11.04 11.06 11.04 11.05 3.0K
12:50 11.06 11.06 11.05 11.06 0.7K
12:55 11.05 11.06 11.05 11.06 5.4K
13:00 11.05 11.06 11.05 11.06 0.6K
13:05 11.06 11.07 11.06 11.07 3.9K
13:10 11.07 11.07 11.06 11.06 0.5K
13:15 11.06 11.06 11.06 11.06 4.0K
13:20 11.06 11.06 11.05 11.05 0.7K
13:25 11.05 11.07 11.05 11.06 22.6K
13:30 11.07 11.08 11.06 11.08 6.7K
13:35 11.08 11.08 11.07 11.08 9.7K
13:40 11.07 11.08 11.06 11.06 8.2K
13:45 11.06 11.08 11.06 11.08 4.3K
13:50 11.08 11.08 11.08 11.08 2.2K
13:55 11.07 11.10 11.07 11.09 13.2K
14:00 11.09 11.10 11.09 11.10 9.4K
14:05 11.10 11.11 11.10 11.11 1.8K
14:10 11.11 11.12 11.10 11.12 7.2K
14:15 11.12 11.13 11.11 11.11 33.8K
14:20 11.10 11.11 11.09 11.09 48.5K
14:25 11.09 11.09 11.07 11.08 17.2K
14:30 11.07 11.09 11.06 11.09 31.7K
14:35 11.09 11.09 11.08 11.09 2.8K
14:40 11.09 11.09 11.08 11.08 9.4K
14:45 11.08 11.09 11.08 11.09 2.8K
14:50 11.09 11.09 11.07 11.07 3.7K
14:55 11.08 11.09 11.08 11.08 3.6K
15:00 11.09 11.10 11.08 11.10 37.3K
15:05 11.10 11.11 11.10 11.10 28.3K
15:10 11.11 11.11 11.09 11.10 19.7K
15:15 11.10 11.11 11.09 11.11 31.8K
15:20 11.11 11.11 11.09 11.10 18.2K
15:25 11.09 11.10 11.09 11.09 7.1K
15:30 11.10 11.11 11.09 11.09 31.6K
15:35 11.10 11.10 11.09 11.09 7.3K
15:40 11.10 11.11 11.10 11.11 47.6K
15:45 11.11 11.11 11.09 11.10 22.3K
15:50 11.11 11.11 11.09 11.10 14.0K
15:55 11.10 11.12 11.09 11.12 30.2K
16:00 11.11 11.11 11.10 11.11 6.8K
16:05 11.11 11.11 11.10 11.11 4.9K
16:10 11.11 11.12 11.10 11.12 8.9K
16:15 11.12 11.12 11.10 11.11 10.1K
16:20 11.11 11.11 11.08 11.10 41.1K
16:25 11.08 11.10 11.08 11.10 12.1K
16:30 11.09 11.10 11.08 11.08 21.6K
16:35 11.08 11.09 11.08 11.08 19.6K
16:40 11.08 11.09 11.08 11.09 23.5K
16:45 11.09 11.09 11.07 11.07 16.4K
16:50 11.07 11.10 11.07 11.08 25.4K
16:55 11.10 11.10 11.10 11.10 593.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available