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 10.93 10.98 10.89 10.89 133.5K
10:05 10.90 10.90 10.89 10.89 34.5K
10:10 10.93 10.94 10.90 10.93 26.4K
10:15 10.92 10.96 10.88 10.96 18.8K
10:20 10.95 10.98 10.95 10.96 95.3K
10:25 10.95 10.97 10.94 10.97 90.2K
10:30 10.97 10.99 10.97 10.99 126.1K
10:35 10.98 11.03 10.98 11.03 19.2K
10:40 11.03 11.08 11.03 11.08 77.5K
10:45 11.08 11.11 11.07 11.11 48.2K
10:50 11.09 11.12 11.09 11.10 58.4K
10:55 11.12 11.12 11.08 11.09 46.5K
11:00 11.10 11.11 11.08 11.09 399.4K
11:05 11.09 11.09 11.08 11.09 33.2K
11:10 11.06 11.10 11.06 11.08 30.1K
11:15 11.07 11.10 11.07 11.08 89.0K
11:20 11.07 11.11 11.07 11.10 80.6K
11:25 11.09 11.09 11.08 11.09 10.2K
11:30 11.07 11.11 11.07 11.11 25.8K
11:35 11.10 11.11 11.10 11.10 3.9K
11:40 11.10 11.13 11.10 11.11 9.6K
11:45 11.11 11.15 11.10 11.13 31.8K
11:50 11.13 11.13 11.10 11.11 8.8K
11:55 11.11 11.12 11.10 11.11 11.3K
12:00 11.11 11.13 11.11 11.12 12.0K
12:05 11.12 11.16 11.12 11.14 14.7K
12:10 11.14 11.16 11.14 11.15 16.3K
12:15 11.15 11.17 11.14 11.16 20.5K
12:20 11.16 11.19 11.16 11.17 15.4K
12:25 11.17 11.21 11.17 11.19 16.5K
12:30 11.19 11.23 11.19 11.19 15.0K
12:35 11.20 11.24 11.19 11.23 23.2K
12:40 11.22 11.22 11.20 11.20 12.6K
12:45 11.20 11.25 11.20 11.24 84.8K
12:50 11.24 11.24 11.22 11.22 13.1K
12:55 11.22 11.23 11.21 11.23 23.2K
13:00 11.22 11.25 11.21 11.24 78.0K
13:05 11.24 11.24 11.22 11.23 10.4K
13:10 11.23 11.23 11.21 11.21 11.4K
13:15 11.23 11.23 11.21 11.21 19.6K
13:20 11.22 11.22 11.20 11.20 12.1K
13:25 11.20 11.23 11.19 11.19 30.0K
13:30 11.20 11.20 11.18 11.20 27.9K
13:35 11.19 11.20 11.19 11.19 6.9K
13:40 11.20 11.20 11.18 11.18 24.8K
13:45 11.18 11.19 11.17 11.17 11.3K
13:50 11.17 11.18 11.17 11.18 8.9K
13:55 11.17 11.18 11.16 11.17 11.9K
14:00 11.17 11.18 11.16 11.17 11.3K
14:05 11.17 11.17 11.15 11.16 12.4K
14:10 11.16 11.16 11.15 11.16 3.3K
14:15 11.16 11.16 11.14 11.15 8.5K
14:20 11.14 11.17 11.14 11.15 48.9K
14:25 11.15 11.15 11.12 11.12 13.6K
14:30 11.12 11.13 11.11 11.13 29.9K
14:35 11.12 11.13 11.11 11.11 8.5K
14:40 11.11 11.13 11.11 11.11 72.6K
14:45 11.11 11.12 11.10 11.10 12.6K
14:50 11.10 11.11 11.09 11.11 13.3K
14:55 11.10 11.11 11.10 11.10 11.5K
15:00 11.10 11.11 11.10 11.11 12.9K
15:05 11.12 11.13 11.11 11.12 15.2K
15:10 11.12 11.12 11.10 11.11 14.5K
15:15 11.11 11.12 11.11 11.11 11.9K
15:20 11.11 11.13 11.11 11.13 19.0K
15:25 11.12 11.14 11.12 11.14 16.4K
15:30 11.13 11.15 11.12 11.14 13.8K
15:35 11.14 11.15 11.10 11.11 47.5K
15:40 11.10 11.12 11.10 11.12 16.9K
15:45 11.11 11.12 11.10 11.11 16.2K
15:50 11.10 11.11 11.08 11.09 58.6K
15:55 11.10 11.11 11.08 11.11 63.5K
16:00 11.10 11.13 11.10 11.13 27.3K
16:05 11.13 11.13 11.12 11.13 7.7K
16:10 11.13 11.13 11.11 11.12 15.1K
16:15 11.11 11.12 11.10 11.11 14.4K
16:20 11.10 11.11 11.09 11.09 44.0K
16:25 11.10 11.10 11.09 11.09 11.0K
16:30 11.10 11.11 11.08 11.10 62.3K
16:35 11.10 11.10 11.08 11.09 20.2K
16:40 11.10 11.11 11.09 11.10 27.0K
16:45 11.09 11.10 11.09 11.09 9.6K
16:50 11.10 11.11 11.08 11.09 72.8K
16:55 11.04 11.04 11.04 11.04 1,340.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available