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 11.33 11.33 11.26 11.27 33.0K
10:05 11.27 11.27 11.19 11.22 65.5K
10:10 11.23 11.25 11.14 11.22 98.5K
10:15 11.21 11.24 11.20 11.24 119.6K
10:20 11.24 11.29 11.23 11.27 16.1K
10:25 11.27 11.28 11.22 11.22 49.8K
10:30 11.22 11.30 11.22 11.28 36.2K
10:35 11.30 11.35 11.30 11.34 32.9K
10:40 11.34 11.34 11.30 11.33 36.6K
10:45 11.31 11.32 11.30 11.31 10.5K
10:50 11.30 11.32 11.28 11.28 39.0K
10:55 11.29 11.30 11.28 11.28 65.8K
11:00 11.27 11.31 11.27 11.31 65.1K
11:05 11.30 11.32 11.30 11.31 18.3K
11:10 11.30 11.31 11.29 11.31 18.7K
11:15 11.31 11.33 11.31 11.33 14.3K
11:20 11.34 11.36 11.34 11.34 22.8K
11:25 11.34 11.36 11.34 11.36 15.4K
11:30 11.37 11.39 11.37 11.39 11.4K
11:35 11.39 11.39 11.37 11.37 11.7K
11:40 11.37 11.39 11.37 11.39 23.1K
11:45 11.39 11.46 11.39 11.46 76.9K
11:50 11.46 11.46 11.44 11.44 21.2K
11:55 11.44 11.47 11.43 11.46 20.5K
12:00 11.45 11.49 11.45 11.49 13.3K
12:05 11.48 11.51 11.48 11.50 50.5K
12:10 11.50 11.50 11.49 11.50 3.9K
12:15 11.50 11.50 11.46 11.46 47.1K
12:20 11.47 11.48 11.42 11.44 21.5K
12:25 11.45 11.45 11.44 11.45 7.4K
12:30 11.45 11.45 11.43 11.44 10.8K
12:35 11.44 11.45 11.44 11.44 16.4K
12:40 11.44 11.47 11.44 11.47 7.9K
12:45 11.47 11.47 11.46 11.46 28.9K
12:50 11.47 11.47 11.44 11.45 17.6K
12:55 11.45 11.46 11.44 11.46 23.9K
13:00 11.46 11.47 11.44 11.47 12.9K
13:05 11.47 11.48 11.46 11.48 22.4K
13:10 11.47 11.49 11.46 11.48 36.4K
13:15 11.49 11.51 11.48 11.50 43.8K
13:20 11.52 11.55 11.50 11.54 39.5K
13:25 11.54 11.56 11.53 11.56 32.2K
13:30 11.56 11.56 11.54 11.55 32.7K
13:35 11.55 11.59 11.55 11.57 67.9K
13:40 11.55 11.57 11.54 11.55 20.0K
13:45 11.55 11.57 11.52 11.54 129.1K
13:50 11.54 11.55 11.52 11.54 82.5K
13:55 11.54 11.59 11.53 11.57 77.9K
14:00 11.59 11.59 11.54 11.55 25.6K
14:05 11.56 11.56 11.53 11.54 23.3K
14:10 11.54 11.56 11.53 11.54 19.2K
14:15 11.56 11.57 11.55 11.56 24.7K
14:20 11.56 11.59 11.56 11.57 46.4K
14:25 11.57 11.59 11.55 11.56 10.1K
14:30 11.56 11.57 11.53 11.54 43.1K
14:35 11.55 11.56 11.54 11.54 33.8K
14:40 11.55 11.55 11.51 11.52 19.5K
14:45 11.51 11.52 11.50 11.50 13.0K
14:50 11.51 11.52 11.50 11.51 12.5K
14:55 11.52 11.53 11.48 11.51 160.2K
15:00 11.51 11.56 11.51 11.55 37.0K
15:05 11.56 11.57 11.53 11.54 128.3K
15:10 11.54 11.54 11.52 11.54 82.6K
15:15 11.55 11.55 11.54 11.55 10.3K
15:20 11.55 11.57 11.52 11.57 32.2K
15:25 11.57 11.57 11.54 11.57 14.4K
15:30 11.56 11.58 11.56 11.57 47.9K
15:35 11.57 11.61 11.55 11.60 114.9K
15:40 11.60 11.62 11.59 11.61 27.8K
15:45 11.61 11.61 11.60 11.61 17.8K
15:50 11.61 11.61 11.59 11.61 476.1K
15:55 11.61 11.61 11.59 11.59 16.2K
16:00 11.60 11.61 11.58 11.61 37.8K
16:05 11.61 11.62 11.60 11.61 53.0K
16:10 11.61 11.61 11.58 11.59 26.0K
16:15 11.59 11.59 11.56 11.56 25.2K
16:20 11.57 11.57 11.54 11.56 41.3K
16:25 11.56 11.56 11.54 11.54 58.8K
16:30 11.55 11.55 11.53 11.55 52.2K
16:35 11.54 11.57 11.54 11.55 417.1K
16:40 11.55 11.55 11.53 11.55 134.0K
16:45 11.54 11.57 11.51 11.52 213.1K
16:50 11.53 11.55 11.51 11.55 42.5K
16:55 11.52 11.52 11.52 11.52 1,229.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available