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 10.90 10.93 10.90 10.93 3.8K
10:05 10.93 10.96 10.92 10.93 18.3K
10:10 10.91 10.93 10.91 10.93 2.8K
10:15 10.93 10.95 10.93 10.93 0.3K
10:20 10.94 10.97 10.94 10.96 10.6K
10:25 10.96 10.99 10.96 10.99 30.2K
10:30 11.00 11.03 11.00 11.03 30.1K
10:35 11.04 11.05 11.02 11.05 11.2K
10:40 11.06 11.07 11.04 11.04 37.5K
10:45 11.04 11.05 11.02 11.03 40.6K
10:50 11.03 11.06 11.03 11.05 134.3K
10:55 11.04 11.06 11.04 11.06 249.0K
11:00 11.06 11.06 11.04 11.06 39.8K
11:05 11.06 11.06 11.05 11.06 20.2K
11:10 11.06 11.08 11.06 11.08 41.9K
11:15 11.08 11.10 11.07 11.09 40.9K
11:20 11.10 11.10 11.06 11.06 155.4K
11:25 11.06 11.06 11.05 11.06 20.0K
11:30 11.06 11.07 11.04 11.06 64.6K
11:35 11.05 11.05 11.04 11.04 107.2K
11:40 11.04 11.05 11.03 11.04 44.9K
11:45 11.04 11.06 11.02 11.05 148.6K
11:50 11.06 11.06 11.04 11.05 67.2K
11:55 11.06 11.06 11.04 11.04 41.2K
12:00 11.03 11.05 11.03 11.05 21.9K
12:05 11.05 11.05 11.04 11.05 99.0K
12:10 11.05 11.08 11.05 11.07 103.6K
12:15 11.07 11.08 11.07 11.07 20.9K
12:20 11.07 11.08 11.06 11.08 14.3K
12:25 11.07 11.09 11.06 11.09 107.1K
12:30 11.09 11.09 11.05 11.06 578.1K
12:35 11.06 11.07 11.05 11.06 38.9K
12:40 11.06 11.06 11.05 11.06 5.2K
12:45 11.06 11.06 11.03 11.04 62.6K
12:50 11.03 11.05 11.03 11.04 44.1K
12:55 11.04 11.04 11.03 11.04 23.2K
13:00 11.04 11.05 11.03 11.03 19.2K
13:05 11.03 11.03 11.02 11.02 47.3K
13:10 11.02 11.03 11.02 11.02 2.1K
13:15 11.02 11.04 11.02 11.04 25.6K
13:20 11.04 11.04 11.03 11.03 20.9K
13:25 11.04 11.05 11.03 11.05 20.9K
13:30 11.05 11.06 11.05 11.06 17.7K
13:35 11.06 11.06 11.05 11.06 4.5K
13:40 11.06 11.06 11.04 11.05 32.9K
13:45 11.04 11.05 11.03 11.04 7.6K
13:50 11.03 11.06 11.03 11.06 18.6K
13:55 11.07 11.08 11.06 11.07 11.2K
14:00 11.07 11.08 11.07 11.08 13.0K
14:05 11.08 11.10 11.07 11.09 57.2K
14:10 11.08 11.10 11.08 11.09 51.2K
14:15 11.08 11.09 11.06 11.06 14.6K
14:20 11.07 11.07 11.05 11.07 7.6K
14:25 11.07 11.07 11.05 11.06 9.4K
14:30 11.06 11.07 11.05 11.07 6.6K
14:35 11.07 11.07 11.06 11.07 5.1K
14:40 11.07 11.07 11.05 11.06 7.8K
14:45 11.06 11.07 11.05 11.06 74.3K
14:50 11.07 11.07 11.06 11.06 7.0K
14:55 11.07 11.07 11.05 11.05 14.2K
15:00 11.06 11.06 11.02 11.04 44.3K
15:05 11.05 11.05 11.02 11.02 13.9K
15:10 11.03 11.04 11.00 11.00 40.8K
15:15 11.00 11.02 11.00 11.01 34.9K
15:20 11.01 11.02 11.00 11.02 24.2K
15:25 11.01 11.04 11.01 11.03 30.6K
15:30 11.03 11.04 11.01 11.03 24.6K
15:35 11.02 11.03 11.00 11.01 28.9K
15:40 11.01 11.13 11.00 11.12 87.3K
15:45 11.12 11.25 11.09 11.24 85.9K
15:50 11.24 11.24 11.15 11.16 77.2K
15:55 11.16 11.16 11.10 11.11 96.5K
16:00 11.11 11.12 11.08 11.10 129.3K
16:05 11.10 11.16 11.09 11.14 131.7K
16:10 11.15 11.18 11.14 11.16 119.6K
16:15 11.16 11.16 11.12 11.14 55.3K
16:20 11.14 11.15 11.07 11.08 106.6K
16:25 11.07 11.08 11.05 11.07 35.8K
16:30 11.07 11.07 11.04 11.06 180.8K
16:35 11.06 11.07 11.04 11.06 90.3K
16:40 11.06 11.11 11.06 11.11 66.1K
16:45 11.10 11.12 11.10 11.11 31.7K
16:50 11.11 11.13 11.11 11.11 57.6K
16:55 11.11 11.11 11.11 11.11 508.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available