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 11.05 11.11 11.05 11.11 288.0K
10:10 11.20 11.22 11.14 11.20 162.5K
10:15 11.21 11.22 11.13 11.14 91.7K
10:20 11.13 11.21 11.13 11.18 46.2K
10:25 11.17 11.19 11.16 11.17 61.7K
10:30 11.16 11.18 11.14 11.18 67.9K
10:35 11.18 11.21 11.18 11.20 62.0K
10:40 11.19 11.19 11.16 11.17 39.9K
10:45 11.18 11.18 11.16 11.16 79.6K
10:50 11.16 11.16 11.11 11.12 76.9K
10:55 11.10 11.12 11.10 11.12 187.2K
11:00 11.13 11.16 11.12 11.16 30.0K
11:05 11.16 11.22 11.16 11.22 106.5K
11:10 11.23 11.27 11.23 11.25 43.8K
11:15 11.25 11.27 11.24 11.25 13.8K
11:20 11.26 11.26 11.24 11.24 15.8K
11:25 11.24 11.26 11.24 11.25 18.3K
11:30 11.25 11.25 11.22 11.23 35.5K
11:35 11.22 11.22 11.18 11.19 50.5K
11:40 11.19 11.21 11.19 11.20 18.1K
11:45 11.20 11.23 11.20 11.22 98.9K
11:50 11.22 11.26 11.22 11.26 72.6K
11:55 11.26 11.28 11.25 11.26 29.1K
12:00 11.26 11.27 11.22 11.23 36.5K
12:05 11.22 11.23 11.22 11.23 22.4K
12:10 11.23 11.23 11.21 11.21 112.7K
12:15 11.21 11.22 11.20 11.21 9.6K
12:20 11.20 11.21 11.17 11.19 24.1K
12:25 11.19 11.19 11.16 11.17 24.3K
12:30 11.16 11.19 11.16 11.19 23.3K
12:35 11.19 11.20 11.17 11.18 14.6K
12:40 11.18 11.18 11.16 11.16 5.5K
12:45 11.17 11.18 11.16 11.17 8.4K
12:50 11.18 11.19 11.17 11.19 10.7K
12:55 11.19 11.19 11.19 11.19 5.0K
13:00 11.19 11.19 11.17 11.18 12.9K
13:05 11.18 11.18 11.17 11.18 7.3K
13:10 11.18 11.18 11.17 11.18 11.1K
13:15 11.18 11.19 11.18 11.19 16.7K
13:20 11.19 11.20 11.19 11.20 6.0K
13:25 11.20 11.20 11.19 11.20 5.2K
13:30 11.20 11.21 11.20 11.20 22.8K
13:35 11.20 11.20 11.19 11.20 11.6K
13:40 11.20 11.20 11.19 11.20 18.2K
13:45 11.20 11.20 11.18 11.19 12.9K
13:50 11.19 11.20 11.18 11.19 20.9K
13:55 11.18 11.19 11.17 11.18 14.6K
14:00 11.18 11.19 11.17 11.17 14.3K
14:05 11.18 11.19 11.17 11.18 12.7K
14:10 11.19 11.21 11.19 11.20 33.6K
14:15 11.21 11.21 11.19 11.21 28.0K
14:20 11.21 11.21 11.19 11.20 14.0K
14:25 11.20 11.20 11.18 11.19 21.0K
14:30 11.18 11.19 11.17 11.18 15.1K
14:35 11.17 11.18 11.17 11.17 15.9K
14:40 11.17 11.18 11.16 11.17 11.1K
14:45 11.17 11.17 11.16 11.17 12.4K
14:50 11.17 11.18 11.16 11.17 11.5K
14:55 11.18 11.18 11.17 11.18 13.6K
15:00 11.17 11.19 11.17 11.19 47.9K
15:05 11.19 11.19 11.16 11.18 29.1K
15:10 11.18 11.18 11.15 11.17 89.7K
15:15 11.17 11.18 11.16 11.16 53.9K
15:20 11.16 11.16 11.15 11.15 40.7K
15:25 11.16 11.16 11.14 11.15 16.8K
15:30 11.16 11.16 11.14 11.14 16.5K
15:35 11.15 11.15 11.14 11.15 48.0K
15:40 11.15 11.15 11.13 11.14 19.2K
15:45 11.13 11.14 11.13 11.13 29.0K
15:50 11.13 11.14 11.12 11.14 7.6K
15:55 11.14 11.14 11.12 11.13 21.7K
16:00 11.12 11.13 11.11 11.13 55.1K
16:05 11.13 11.15 11.13 11.14 77.6K
16:10 11.15 11.16 11.13 11.15 45.5K
16:15 11.15 11.18 11.15 11.17 46.6K
16:20 11.17 11.18 11.17 11.18 26.4K
16:25 11.17 11.17 11.15 11.16 36.7K
16:30 11.16 11.17 11.15 11.17 98.6K
16:35 11.16 11.18 11.15 11.16 249.5K
16:40 11.15 11.17 11.14 11.17 72.3K
16:45 11.17 11.17 11.13 11.13 161.8K
16:50 11.14 11.17 11.11 11.17 310.7K
16:55 11.18 11.18 11.18 11.18 1,043.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available