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 11.45 11.49 11.44 11.44 35.4K
10:05 11.44 11.50 11.43 11.48 33.9K
10:10 11.48 11.49 11.46 11.49 6.2K
10:15 11.48 11.50 11.47 11.49 14.9K
10:20 11.49 11.51 11.49 11.50 6.8K
10:25 11.49 11.50 11.48 11.48 17.3K
10:30 11.48 11.49 11.46 11.48 24.1K
10:35 11.47 11.49 11.44 11.44 12.4K
10:40 11.44 11.48 11.43 11.48 94.5K
10:45 11.48 11.52 11.46 11.52 74.8K
10:50 11.52 11.53 11.50 11.51 34.6K
10:55 11.50 11.52 11.47 11.47 26.2K
11:00 11.47 11.47 11.45 11.45 11.2K
11:05 11.45 11.46 11.44 11.45 19.2K
11:10 11.45 11.47 11.44 11.45 5.3K
11:15 11.44 11.47 11.44 11.47 21.4K
11:20 11.46 11.48 11.45 11.46 88.9K
11:25 11.46 11.51 11.45 11.51 63.1K
11:30 11.50 11.51 11.49 11.51 18.7K
11:35 11.51 11.52 11.49 11.52 43.3K
11:40 11.51 11.54 11.50 11.52 153.3K
11:45 11.53 11.58 11.53 11.57 211.3K
11:50 11.57 11.57 11.55 11.56 24.0K
11:55 11.56 11.57 11.55 11.55 26.7K
12:00 11.56 11.56 11.55 11.56 31.3K
12:05 11.56 11.57 11.55 11.55 21.3K
12:10 11.56 11.57 11.54 11.54 26.5K
12:15 11.55 11.55 11.53 11.53 11.0K
12:20 11.53 11.53 11.53 11.53 7.3K
12:25 11.53 11.54 11.52 11.52 7.4K
12:30 11.50 11.51 11.48 11.48 81.3K
12:35 11.50 11.51 11.49 11.50 24.2K
12:40 11.52 11.52 11.49 11.51 25.0K
12:45 11.51 11.52 11.48 11.49 25.7K
12:50 11.48 11.50 11.48 11.49 48.0K
12:55 11.49 11.52 11.49 11.51 230.9K
13:00 11.52 11.52 11.50 11.50 20.6K
13:05 11.51 11.52 11.50 11.51 19.4K
13:10 11.51 11.51 11.50 11.51 16.9K
13:15 11.51 11.52 11.50 11.51 32.6K
13:20 11.51 11.51 11.48 11.49 34.5K
13:25 11.49 11.50 11.48 11.49 32.7K
13:30 11.49 11.49 11.46 11.48 38.3K
13:35 11.47 11.48 11.46 11.46 32.9K
13:40 11.46 11.47 11.44 11.45 14.1K
13:45 11.46 11.46 11.44 11.44 16.5K
13:50 11.45 11.45 11.44 11.44 9.9K
13:55 11.44 11.46 11.43 11.45 41.9K
14:00 11.44 11.44 11.42 11.43 11.0K
14:05 11.43 11.44 11.41 11.43 46.3K
14:10 11.43 11.43 11.42 11.43 7.9K
14:15 11.43 11.43 11.41 11.41 16.0K
14:20 11.41 11.43 11.41 11.43 40.6K
14:25 11.43 11.43 11.41 11.43 25.6K
14:30 11.42 11.43 11.42 11.42 14.9K
14:35 11.42 11.43 11.41 11.41 13.6K
14:40 11.41 11.42 11.39 11.40 19.2K
14:45 11.40 11.41 11.39 11.40 25.6K
14:50 11.39 11.40 11.39 11.40 10.2K
14:55 11.41 11.41 11.39 11.40 17.2K
15:00 11.39 11.41 11.39 11.41 27.3K
15:05 11.41 11.41 11.39 11.40 19.2K
15:10 11.40 11.40 11.39 11.40 9.5K
15:15 11.39 11.40 11.38 11.39 25.7K
15:20 11.39 11.40 11.38 11.40 39.5K
15:25 11.40 11.40 11.38 11.40 30.9K
15:30 11.40 11.40 11.37 11.38 22.3K
15:35 11.38 11.38 11.37 11.38 11.6K
15:40 11.38 11.38 11.36 11.37 15.6K
15:45 11.37 11.37 11.36 11.37 9.7K
15:50 11.37 11.37 11.35 11.37 80.4K
15:55 11.36 11.37 11.35 11.37 20.1K
16:00 11.36 11.37 11.36 11.37 19.7K
16:05 11.37 11.37 11.35 11.36 24.5K
16:10 11.36 11.36 11.35 11.36 14.2K
16:15 11.35 11.36 11.34 11.35 29.2K
16:20 11.35 11.35 11.34 11.35 20.2K
16:25 11.35 11.35 11.34 11.35 26.3K
16:30 11.35 11.36 11.34 11.36 54.1K
16:35 11.36 11.37 11.35 11.37 39.1K
16:40 11.37 11.37 11.36 11.37 39.7K
16:45 11.37 11.37 11.32 11.32 57.8K
16:50 11.32 11.34 11.32 11.34 132.7K
16:55 11.34 11.36 11.34 11.36 1,068.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available