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 11.24 11.24 11.18 11.20 25.2K
10:05 11.20 11.23 11.19 11.21 14.4K
10:10 11.20 11.24 11.20 11.23 33.2K
10:15 11.23 11.23 11.19 11.20 43.1K
10:20 11.20 11.20 11.11 11.12 273.7K
10:25 11.12 11.15 11.10 11.10 69.5K
10:30 11.09 11.13 11.09 11.10 27.9K
10:35 11.10 11.11 11.07 11.08 22.4K
10:40 11.09 11.10 11.09 11.10 9.1K
10:45 11.09 11.14 11.09 11.14 101.0K
10:50 11.14 11.14 11.13 11.13 34.6K
10:55 11.13 11.14 11.11 11.12 42.3K
11:00 11.13 11.17 11.12 11.14 31.8K
11:05 11.15 11.16 11.12 11.14 22.2K
11:10 11.15 11.15 11.13 11.13 13.1K
11:15 11.13 11.16 11.13 11.13 23.0K
11:20 11.14 11.16 11.14 11.15 13.5K
11:25 11.15 11.17 11.13 11.13 64.2K
11:30 11.14 11.14 11.12 11.13 23.5K
11:35 11.13 11.15 11.13 11.14 13.6K
11:40 11.14 11.15 11.13 11.13 18.8K
11:45 11.13 11.14 11.12 11.14 24.2K
11:50 11.14 11.15 11.13 11.15 17.5K
11:55 11.14 11.14 11.11 11.11 17.2K
12:00 11.11 11.12 11.10 11.11 21.4K
12:05 11.10 11.11 11.09 11.09 2,167.5K
12:10 11.09 11.11 11.09 11.09 31.1K
12:15 11.09 11.10 11.08 11.08 17.3K
12:20 11.08 11.09 11.07 11.08 12.6K
12:25 11.08 11.08 11.06 11.06 19.4K
12:30 11.07 11.07 11.04 11.04 18.5K
12:35 11.05 11.07 11.04 11.06 16.4K
12:40 11.05 11.06 11.04 11.04 15.0K
12:45 11.05 11.06 11.04 11.06 19.6K
12:50 11.06 11.07 11.05 11.05 10.6K
12:55 11.05 11.06 11.04 11.04 32.9K
13:00 11.05 11.05 11.03 11.04 16.6K
13:05 11.03 11.04 11.02 11.02 32.2K
13:10 11.02 11.03 11.01 11.02 15.2K
13:15 11.02 11.02 11.00 11.02 29.4K
13:20 11.02 11.03 11.00 11.00 39.7K
13:25 11.00 11.02 11.00 11.01 22.8K
13:30 11.01 11.02 11.00 11.01 14.9K
13:35 11.00 11.01 10.99 11.00 63.8K
13:40 10.99 11.01 10.99 11.00 29.4K
13:45 11.00 11.00 10.99 10.99 16.1K
13:50 11.00 11.01 10.99 11.00 40.7K
13:55 10.99 11.00 10.99 10.99 27.0K
14:00 10.99 11.01 10.99 11.01 25.9K
14:05 11.00 11.01 10.99 11.00 23.1K
14:10 10.99 11.01 10.99 11.01 31.5K
14:15 11.01 11.01 11.00 11.01 15.5K
14:20 11.00 11.01 10.99 11.00 45.2K
14:25 10.99 11.00 10.98 10.98 22.6K
14:30 10.98 11.01 10.98 11.01 89.9K
14:35 11.01 11.05 11.01 11.05 76.4K
14:40 11.05 11.05 11.02 11.03 90.1K
14:45 11.03 11.05 11.03 11.05 61.4K
14:50 11.05 11.05 11.03 11.04 36.4K
14:55 11.05 11.05 11.03 11.04 23.2K
15:00 11.05 11.07 11.03 11.05 82.1K
15:05 11.06 11.06 11.05 11.05 42.2K
15:10 11.05 11.06 11.04 11.05 33.5K
15:15 11.05 11.05 11.04 11.05 24.9K
15:20 11.05 11.07 11.05 11.07 29.8K
15:25 11.08 11.09 11.07 11.08 61.2K
15:30 11.08 11.10 11.08 11.09 598.7K
15:35 11.09 11.09 11.08 11.09 17.3K
15:40 11.09 11.09 11.07 11.08 36.9K
15:45 11.08 11.09 11.07 11.08 40.4K
15:50 11.08 11.09 11.07 11.09 23.1K
15:55 11.09 11.09 11.06 11.07 55.4K
16:00 11.06 11.09 11.06 11.09 32.4K
16:05 11.09 11.10 11.09 11.10 32.7K
16:10 11.10 11.10 11.09 11.10 18.9K
16:15 11.10 11.10 11.08 11.09 43.9K
16:20 11.08 11.09 11.08 11.09 33.6K
16:25 11.09 11.11 11.08 11.10 53.8K
16:30 11.11 11.11 11.09 11.10 39.4K
16:35 11.10 11.10 11.09 11.10 41.5K
16:40 11.10 11.11 11.09 11.11 75.7K
16:45 11.11 11.11 11.09 11.09 79.0K
16:50 11.09 11.10 11.09 11.10 39.8K
16:55 11.10 11.10 11.10 11.10 760.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available