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 11.52 11.55 11.51 11.55 125.1K
10:05 11.54 11.58 11.50 11.52 68.0K
10:10 11.52 11.57 11.51 11.57 48.7K
10:15 11.58 11.60 11.54 11.54 78.2K
10:20 11.54 11.56 11.50 11.50 97.3K
10:25 11.49 11.51 11.45 11.47 77.2K
10:30 11.48 11.49 11.44 11.45 76.7K
10:35 11.46 11.48 11.44 11.44 33.7K
10:40 11.44 11.46 11.42 11.44 64.3K
10:45 11.44 11.48 11.42 11.44 101.7K
10:50 11.43 11.45 11.42 11.43 77.8K
10:55 11.43 11.43 11.39 11.39 64.0K
11:00 11.39 11.43 11.39 11.43 49.8K
11:05 11.42 11.45 11.42 11.44 147.9K
11:10 11.44 11.47 11.44 11.46 55.9K
11:15 11.47 11.47 11.44 11.45 63.4K
11:20 11.45 11.45 11.43 11.44 43.3K
11:25 11.44 11.45 11.43 11.45 50.3K
11:30 11.46 11.48 11.44 11.46 45.9K
11:35 11.47 11.47 11.43 11.43 39.8K
11:40 11.43 11.44 11.41 11.41 75.4K
11:45 11.42 11.46 11.41 11.43 73.2K
11:50 11.43 11.44 11.41 11.41 51.6K
11:55 11.41 11.41 11.39 11.40 46.7K
12:00 11.41 11.42 11.41 11.42 36.6K
12:05 11.43 11.44 11.42 11.44 28.8K
12:10 11.45 11.46 11.43 11.46 161.2K
12:15 11.46 11.47 11.44 11.44 36.8K
12:20 11.44 11.45 11.43 11.43 13.5K
12:25 11.43 11.45 11.42 11.43 87.4K
12:30 11.44 11.44 11.41 11.42 88.3K
12:35 11.43 11.43 11.41 11.42 17.5K
12:40 11.42 11.43 11.42 11.42 12.3K
12:45 11.43 11.43 11.42 11.43 24.6K
12:50 11.43 11.44 11.42 11.44 48.9K
12:55 11.43 11.44 11.42 11.42 11.0K
13:00 11.42 11.43 11.41 11.43 288.9K
13:05 11.43 11.43 11.41 11.43 31.0K
13:10 11.43 11.45 11.43 11.44 41.3K
13:15 11.45 11.47 11.44 11.47 33.4K
13:20 11.47 11.49 11.46 11.49 46.4K
13:25 11.49 11.50 11.49 11.50 46.3K
13:30 11.50 11.51 11.49 11.50 18.0K
13:35 11.49 11.50 11.47 11.49 45.5K
13:40 11.49 11.49 11.47 11.47 19.0K
13:45 11.48 11.48 11.47 11.47 9.2K
13:50 11.47 11.48 11.46 11.48 25.4K
13:55 11.47 11.48 11.46 11.46 19.0K
14:00 11.45 11.47 11.45 11.45 65.0K
14:05 11.46 11.47 11.45 11.46 48.1K
14:10 11.46 11.48 11.45 11.48 99.5K
14:15 11.48 11.48 11.46 11.47 11.5K
14:20 11.47 11.47 11.45 11.45 18.9K
14:25 11.46 11.46 11.44 11.45 562.9K
14:30 11.45 11.47 11.45 11.47 76.6K
14:35 11.47 11.47 11.45 11.46 24.9K
14:40 11.45 11.46 11.44 11.46 67.1K
14:45 11.46 11.46 11.45 11.45 16.4K
14:50 11.45 11.46 11.41 11.43 63.4K
14:55 11.43 11.43 11.40 11.40 62.5K
15:00 11.41 11.43 11.40 11.43 70.6K
15:05 11.43 11.44 11.42 11.44 43.1K
15:10 11.44 11.46 11.43 11.46 85.0K
15:15 11.46 11.47 11.46 11.47 55.1K
15:20 11.46 11.46 11.40 11.44 207.9K
15:25 11.44 11.46 11.44 11.45 49.6K
15:30 11.45 11.46 11.44 11.44 91.9K
15:35 11.44 11.45 11.42 11.45 51.9K
15:40 11.46 11.46 11.45 11.45 56.1K
15:45 11.45 11.47 11.45 11.47 50.8K
15:50 11.47 11.48 11.46 11.48 81.1K
15:55 11.48 11.50 11.47 11.50 50.9K
16:00 11.50 11.50 11.49 11.49 46.5K
16:05 11.49 11.50 11.47 11.48 86.3K
16:10 11.48 11.49 11.47 11.49 40.7K
16:15 11.49 11.49 11.47 11.47 31.2K
16:20 11.48 11.48 11.46 11.47 32.5K
16:25 11.46 11.48 11.45 11.47 125.3K
16:30 11.47 11.47 11.45 11.47 67.9K
16:35 11.47 11.47 11.46 11.47 27.2K
16:40 11.47 11.47 11.45 11.47 66.2K
16:45 11.47 11.47 11.45 11.45 37.6K
16:50 11.45 11.48 11.44 11.48 48.3K
16:55 11.49 11.49 11.49 11.49 1,086.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available