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 11.04 11.09 11.01 11.08 53.1K
10:05 11.07 11.07 11.01 11.05 27.7K
10:10 11.02 11.04 11.02 11.02 12.1K
10:15 11.03 11.04 11.00 11.01 11.4K
10:20 11.00 11.02 10.99 11.01 6.1K
10:25 11.02 11.02 11.00 11.00 4.7K
10:30 10.99 10.99 10.97 10.97 6.3K
10:35 10.98 10.98 10.97 10.97 3.5K
10:40 10.98 10.99 10.97 10.97 3.4K
10:45 10.97 10.97 10.95 10.95 369.8K
10:50 10.96 10.99 10.96 10.97 2.9K
10:55 10.97 10.97 10.95 10.96 2.1K
11:00 10.96 10.98 10.96 10.97 9.2K
11:05 10.97 10.97 10.96 10.96 21.1K
11:10 10.96 10.97 10.96 10.96 3.8K
11:15 10.95 10.96 10.94 10.95 13.7K
11:20 10.96 10.96 10.93 10.94 27.1K
11:25 10.95 10.95 10.94 10.95 16.7K
11:30 10.94 10.95 10.94 10.94 17.8K
11:35 10.93 10.95 10.93 10.95 41.8K
11:40 10.95 10.97 10.94 10.97 65.5K
11:45 10.96 10.99 10.95 10.99 64.2K
11:50 10.99 10.99 10.93 10.93 38.9K
11:55 10.94 10.95 10.94 10.94 32.3K
12:00 10.94 10.95 10.93 10.94 19.3K
12:05 10.94 10.96 10.94 10.94 23.1K
12:10 10.95 10.95 10.94 10.95 40.5K
12:15 10.94 10.95 10.93 10.94 11.6K
12:20 10.94 10.94 10.93 10.93 0.5K
12:25 10.92 10.93 10.92 10.93 6.4K
12:30 10.92 10.93 10.92 10.92 18.1K
12:35 10.92 10.93 10.92 10.93 7.0K
12:40 10.93 10.93 10.93 10.93 2.5K
12:45 10.94 10.95 10.93 10.93 2.9K
12:50 10.94 10.94 10.93 10.93 1.5K
12:55 10.93 10.95 10.93 10.94 9.0K
13:00 10.95 10.95 10.94 10.94 5.9K
13:05 10.95 10.96 10.94 10.94 17.0K
13:10 10.95 10.95 10.94 10.94 3.3K
13:15 10.95 10.95 10.93 10.94 8.3K
13:20 10.93 10.94 10.93 10.93 9.7K
13:25 10.94 10.94 10.92 10.92 10.2K
13:30 10.93 10.94 10.92 10.93 12.4K
13:35 10.94 10.95 10.93 10.93 11.5K
13:40 10.95 10.95 10.93 10.94 4.0K
13:45 10.94 10.94 10.92 10.93 10.3K
13:50 10.92 10.93 10.92 10.92 4.2K
13:55 10.93 10.93 10.90 10.90 16.3K
14:00 10.92 10.92 10.91 10.92 2.6K
14:05 10.91 10.92 10.90 10.92 27.1K
14:10 10.92 10.93 10.91 10.93 4.3K
14:15 10.93 10.93 10.91 10.92 11.7K
14:20 10.91 10.92 10.90 10.92 14.1K
14:25 10.91 10.92 10.91 10.91 3.1K
14:30 10.92 10.92 10.91 10.91 4.7K
14:35 10.92 10.92 10.90 10.90 12.6K
14:40 10.91 10.92 10.90 10.91 6.4K
14:45 10.91 10.92 10.90 10.90 4.6K
14:50 10.91 10.91 10.90 10.91 5.3K
14:55 10.91 10.91 10.87 10.88 43.6K
15:00 10.87 10.89 10.87 10.89 17.8K
15:05 10.89 10.89 10.88 10.88 16.0K
15:10 10.89 10.89 10.88 10.89 9.5K
15:15 10.89 10.89 10.88 10.89 10.2K
15:20 10.89 10.89 10.88 10.89 16.7K
15:25 10.89 10.89 10.88 10.88 7.3K
15:30 10.89 10.89 10.87 10.88 15.6K
15:35 10.88 10.89 10.87 10.89 23.2K
15:40 10.89 10.89 10.87 10.88 18.9K
15:45 10.88 10.89 10.87 10.88 5.0K
15:50 10.89 10.89 10.88 10.89 6.4K
15:55 10.89 10.89 10.88 10.89 10.3K
16:00 10.89 10.90 10.88 10.90 12.9K
16:05 10.90 10.92 10.89 10.92 29.5K
16:10 10.92 10.92 10.91 10.92 12.0K
16:15 10.92 10.92 10.91 10.92 9.1K
16:20 10.92 10.93 10.91 10.93 23.9K
16:25 10.93 10.93 10.92 10.92 7.1K
16:30 10.92 10.93 10.92 10.93 33.7K
16:35 10.93 10.93 10.91 10.92 49.1K
16:40 10.92 10.94 10.91 10.94 93.0K
16:45 10.93 10.93 10.92 10.93 22.4K
16:50 10.92 10.93 10.91 10.93 63.4K
16:55 10.94 10.94 10.94 10.94 652.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available