COPEL ON

CPLE3
🏛️ brazil →
12.10
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 11.10 11.10 11.00 11.00 250.4K
10:05 10.99 11.03 10.93 11.00 51.4K
10:10 10.99 11.03 10.99 11.02 38.5K
10:15 11.03 11.07 11.03 11.04 22.2K
10:20 11.05 11.07 11.05 11.05 7.0K
10:25 11.05 11.08 11.05 11.07 13.3K
10:30 11.07 11.13 11.07 11.11 101.3K
10:35 11.13 11.15 11.12 11.15 21.5K
10:40 11.13 11.14 11.12 11.12 19.4K
10:45 11.13 11.13 11.07 11.09 75.4K
10:50 11.07 11.09 11.07 11.07 37.4K
10:55 11.07 11.10 11.07 11.10 11.9K
11:00 11.10 11.11 11.09 11.10 20.8K
11:05 11.08 11.10 11.08 11.08 10.5K
11:10 11.08 11.09 11.06 11.06 5.7K
11:15 11.05 11.06 11.05 11.05 8.1K
11:20 11.04 11.04 11.03 11.03 6.6K
11:25 11.04 11.04 11.03 11.04 6.8K
11:30 11.03 11.04 11.02 11.02 1.5K
11:35 11.01 11.02 11.00 11.00 6.0K
11:40 11.00 11.01 10.98 10.99 33.3K
11:45 11.00 11.00 10.98 10.99 7.6K
11:50 10.98 10.98 10.97 10.97 23.6K
11:55 10.97 10.98 10.96 10.96 7.4K
12:00 10.96 11.00 10.96 11.00 8.9K
12:05 11.00 11.01 10.99 11.01 12.6K
12:10 11.01 11.02 11.00 11.00 13.5K
12:15 11.00 11.01 10.99 10.99 5.5K
12:20 10.99 11.01 10.98 10.98 5.0K
12:25 10.98 10.99 10.97 10.99 16.2K
12:30 10.99 10.99 10.98 10.99 3.8K
12:35 10.99 10.99 10.97 10.97 4.9K
12:40 10.98 10.98 10.96 10.97 3.4K
12:45 10.97 10.98 10.96 10.98 9.1K
12:50 10.97 10.98 10.95 10.95 83.4K
12:55 10.95 10.97 10.95 10.96 27.7K
13:00 10.95 10.95 10.93 10.94 73.1K
13:05 10.93 10.94 10.92 10.93 11.3K
13:10 10.93 10.94 10.92 10.93 5.6K
13:15 10.93 10.94 10.92 10.92 47.4K
13:20 10.92 10.93 10.92 10.92 12.4K
13:25 10.92 10.93 10.92 10.92 6.4K
13:30 10.92 10.98 10.92 10.98 76.4K
13:35 10.98 10.99 10.97 10.97 78.0K
13:40 10.98 10.99 10.98 10.98 8.7K
13:45 10.98 10.99 10.97 10.98 21.1K
13:50 10.97 10.99 10.97 10.99 36.8K
13:55 10.98 10.99 10.97 10.97 11.9K
14:00 10.98 10.98 10.96 10.96 8.0K
14:05 10.96 10.98 10.96 10.97 8.2K
14:10 10.96 10.98 10.96 10.97 14.7K
14:15 10.98 10.99 10.97 10.99 9.9K
14:20 10.98 10.99 10.98 10.99 12.3K
14:25 11.00 11.00 10.97 10.98 30.7K
14:30 10.98 10.99 10.96 10.97 35.3K
14:35 10.97 10.98 10.96 10.98 36.6K
14:40 10.97 11.01 10.97 11.01 34.8K
14:45 11.01 11.01 10.98 10.98 21.7K
14:50 10.99 10.99 10.96 10.96 24.8K
14:55 10.97 10.98 10.96 10.97 18.2K
15:00 10.96 10.97 10.95 10.97 22.3K
15:05 10.97 10.98 10.96 10.97 16.5K
15:10 10.97 10.97 10.95 10.96 9.2K
15:15 10.97 10.97 10.96 10.97 17.9K
15:20 10.96 10.97 10.95 10.95 27.3K
15:25 10.95 10.96 10.94 10.94 74.9K
15:30 10.94 10.95 10.94 10.95 13.9K
15:35 10.94 10.95 10.93 10.93 26.3K
15:40 10.94 10.95 10.93 10.94 62.9K
15:45 10.93 10.95 10.93 10.94 10.1K
15:50 10.95 10.96 10.94 10.96 55.8K
15:55 10.96 10.96 10.95 10.96 15.7K
16:00 10.96 10.97 10.95 10.97 29.6K
16:05 10.97 10.97 10.96 10.97 25.6K
16:10 10.97 10.98 10.96 10.97 19.1K
16:15 10.97 10.98 10.96 10.97 11.8K
16:20 10.97 10.98 10.96 10.97 20.6K
16:25 10.96 10.98 10.96 10.98 16.0K
16:30 10.97 10.98 10.96 10.98 32.2K
16:35 10.98 10.98 10.96 10.98 34.0K
16:40 10.98 10.98 10.97 10.97 21.0K
16:45 10.97 10.98 10.96 10.96 38.0K
16:50 10.96 10.98 10.95 10.98 58.8K
16:55 11.00 11.00 11.00 11.00 654.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available