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 11.07 11.07 10.99 10.99 30.2K
10:05 10.98 11.02 10.98 11.01 10.7K
10:10 11.00 11.03 11.00 11.03 4.6K
10:15 11.02 11.05 11.00 11.05 15.6K
10:20 11.04 11.10 11.04 11.10 355.3K
10:25 11.11 11.12 11.09 11.12 37.6K
10:30 11.09 11.09 11.06 11.08 21.6K
10:35 11.08 11.08 11.04 11.05 60.7K
10:40 11.05 11.08 11.03 11.07 32.5K
10:45 11.06 11.10 11.05 11.10 13.8K
10:50 11.10 11.17 11.08 11.17 67.4K
10:55 11.17 11.24 11.17 11.23 83.7K
11:00 11.23 11.23 11.19 11.19 53.0K
11:05 11.20 11.22 11.17 11.22 21.3K
11:10 11.23 11.24 11.20 11.21 40.9K
11:15 11.22 11.22 11.17 11.17 62.7K
11:20 11.17 11.17 11.16 11.17 115.4K
11:25 11.17 11.20 11.16 11.20 88.0K
11:30 11.20 11.20 11.18 11.18 44.5K
11:35 11.18 11.21 11.18 11.19 82.2K
11:40 11.19 11.19 11.18 11.19 17.1K
11:45 11.19 11.20 11.19 11.20 8.5K
11:50 11.19 11.20 11.18 11.20 16.5K
11:55 11.20 11.20 11.17 11.18 13.0K
12:00 11.17 11.18 11.17 11.18 10.1K
12:05 11.17 11.19 11.17 11.19 32.7K
12:10 11.19 11.19 11.18 11.18 41.7K
12:15 11.19 11.20 11.18 11.20 10.5K
12:20 11.21 11.21 11.19 11.20 12.0K
12:25 11.21 11.23 11.20 11.23 20.3K
12:30 11.21 11.24 11.21 11.23 69.7K
12:35 11.23 11.23 11.21 11.21 13.2K
12:40 11.22 11.23 11.20 11.23 33.2K
12:45 11.23 11.25 11.23 11.25 11.0K
12:50 11.25 11.25 11.24 11.24 24.0K
12:55 11.23 11.24 11.22 11.24 18.7K
13:00 11.24 11.24 11.21 11.21 20.1K
13:05 11.21 11.22 11.20 11.22 19.3K
13:10 11.22 11.22 11.20 11.22 13.6K
13:15 11.22 11.23 11.22 11.23 8.3K
13:20 11.23 11.24 11.22 11.24 18.0K
13:25 11.24 11.25 11.24 11.25 18.3K
13:30 11.25 11.26 11.24 11.25 21.5K
13:35 11.25 11.26 11.25 11.25 11.9K
13:40 11.25 11.26 11.25 11.26 29.1K
13:45 11.26 11.27 11.25 11.25 82.2K
13:50 11.25 11.25 11.23 11.24 17.7K
13:55 11.25 11.25 11.23 11.23 15.9K
14:00 11.24 11.26 11.23 11.26 20.7K
14:05 11.26 11.27 11.26 11.27 17.2K
14:10 11.26 11.26 11.24 11.26 26.9K
14:15 11.26 11.26 11.25 11.26 15.4K
14:20 11.26 11.27 11.25 11.27 16.6K
14:25 11.27 11.29 11.26 11.28 32.4K
14:30 11.28 11.29 11.28 11.29 10.6K
14:35 11.29 11.32 11.28 11.32 59.9K
14:40 11.32 11.33 11.30 11.31 86.3K
14:45 11.31 11.32 11.30 11.32 21.7K
14:50 11.31 11.33 11.29 11.30 42.0K
14:55 11.30 11.31 11.27 11.28 90.3K
15:00 11.28 11.31 11.27 11.31 44.1K
15:05 11.30 11.31 11.29 11.30 85.4K
15:10 11.30 11.31 11.29 11.31 23.1K
15:15 11.31 11.34 11.29 11.30 170.3K
15:20 11.29 11.30 11.28 11.29 21.1K
15:25 11.28 11.29 11.27 11.29 40.6K
15:30 11.28 11.29 11.26 11.27 43.5K
15:35 11.27 11.28 11.26 11.27 25.8K
15:40 11.26 11.29 11.26 11.29 47.1K
15:45 11.29 11.30 11.27 11.29 31.4K
15:50 11.28 11.30 11.28 11.29 22.0K
15:55 11.30 11.30 11.28 11.30 25.7K
16:00 11.30 11.33 11.30 11.31 69.9K
16:05 11.31 11.33 11.31 11.32 28.3K
16:10 11.33 11.33 11.31 11.32 11.8K
16:15 11.31 11.33 11.31 11.33 24.4K
16:20 11.32 11.33 11.30 11.32 37.5K
16:25 11.31 11.31 11.30 11.31 25.0K
16:30 11.30 11.31 11.28 11.29 55.2K
16:35 11.30 11.30 11.28 11.30 55.4K
16:40 11.29 11.31 11.29 11.30 55.4K
16:45 11.30 11.30 11.29 11.29 65.5K
16:50 11.29 11.31 11.28 11.31 53.1K
16:55 11.28 11.28 11.28 11.28 591.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available