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
10:05 11.43 11.49 11.38 11.49 125.3K
10:10 11.48 11.56 11.48 11.56 53.1K
10:15 11.54 11.57 11.52 11.54 18.9K
10:20 11.55 11.55 11.50 11.51 11.7K
10:25 11.51 11.53 11.48 11.49 37.0K
10:30 11.49 11.52 11.49 11.52 12.7K
10:35 11.53 11.53 11.51 11.52 9.8K
10:40 11.53 11.54 11.53 11.53 4.1K
10:45 11.53 11.54 11.51 11.54 4.9K
10:50 11.53 11.55 11.53 11.55 2.0K
10:55 11.55 11.55 11.54 11.54 2.4K
11:00 11.54 11.56 11.54 11.56 8.4K
11:05 11.56 11.56 11.54 11.54 3.5K
11:10 11.53 11.53 11.51 11.52 6.2K
11:15 11.54 11.54 11.51 11.51 10.4K
11:20 11.51 11.54 11.51 11.54 2.1K
11:25 11.52 11.54 11.52 11.52 7.0K
11:30 11.52 11.53 11.51 11.53 1.4K
11:35 11.52 11.56 11.52 11.56 7.2K
11:40 11.54 11.56 11.54 11.56 4.7K
11:45 11.58 11.59 11.58 11.58 9.9K
11:50 11.58 11.59 11.58 11.58 5.4K
11:55 11.59 11.60 11.59 11.59 6.7K
12:00 11.60 11.63 11.59 11.63 46.2K
12:05 11.63 11.63 11.61 11.63 39.1K
12:10 11.63 11.64 11.63 11.64 1.0K
12:15 11.61 11.61 11.60 11.61 5.9K
12:20 11.62 11.63 11.62 11.62 2.3K
12:25 11.62 11.63 11.61 11.62 2.1K
12:30 11.62 11.64 11.60 11.61 2.3K
12:35 11.62 11.63 11.62 11.62 2.4K
12:40 11.64 11.64 11.64 11.64 1.9K
12:45 11.64 11.65 11.64 11.65 6.6K
12:50 11.66 11.66 11.66 11.66 2.0K
12:55 11.65 11.67 11.65 11.65 5.5K
13:00 11.65 11.65 11.63 11.63 3.4K
13:05 11.63 11.64 11.63 11.63 5.0K
13:10 11.63 11.63 11.61 11.61 23.0K
13:15 11.61 11.61 11.60 11.60 15.1K
13:20 11.60 11.61 11.59 11.60 10.5K
13:25 11.59 11.60 11.57 11.59 20.9K
13:30 11.59 11.60 11.59 11.59 25.9K
13:35 11.59 11.59 11.58 11.58 7.1K
13:40 11.59 11.59 11.58 11.59 2.6K
13:45 11.59 11.59 11.58 11.58 2.0K
13:50 11.58 11.59 11.57 11.58 9.3K
13:55 11.58 11.58 11.56 11.58 29.9K
14:00 11.58 11.58 11.56 11.57 6.0K
14:05 11.57 11.57 11.56 11.57 8.7K
14:10 11.57 11.58 11.56 11.57 68.3K
14:15 11.57 11.58 11.57 11.57 77.6K
14:20 11.58 11.58 11.56 11.58 35.5K
14:25 11.58 11.58 11.57 11.58 3.1K
14:30 11.58 11.60 11.56 11.60 46.6K
14:35 11.60 11.60 11.59 11.59 9.0K
14:40 11.59 11.59 11.58 11.59 6.1K
14:45 11.59 11.60 11.58 11.60 31.3K
14:50 11.61 11.61 11.59 11.60 12.4K
14:55 11.62 11.62 11.61 11.61 22.9K
15:00 11.61 11.62 11.60 11.60 11.3K
15:05 11.61 11.62 11.60 11.62 9.5K
15:10 11.62 11.62 11.58 11.59 103.9K
15:15 11.59 11.59 11.57 11.57 13.7K
15:20 11.57 11.57 11.55 11.55 15.9K
15:25 11.55 11.57 11.55 11.57 20.9K
15:30 11.57 11.58 11.56 11.56 38.6K
15:35 11.57 11.57 11.56 11.56 5.5K
15:40 11.57 11.57 11.56 11.57 35.1K
15:45 11.58 11.60 11.56 11.60 84.1K
15:50 11.60 11.62 11.59 11.60 135.0K
15:55 11.60 11.60 11.58 11.59 16.6K
16:00 11.59 11.59 11.57 11.58 47.9K
16:05 11.58 11.58 11.57 11.58 10.5K
16:10 11.58 11.59 11.58 11.59 31.0K
16:15 11.59 11.60 11.59 11.60 29.2K
16:20 11.60 11.60 11.60 11.60 61.1K
16:25 11.60 11.61 11.59 11.60 41.6K
16:30 11.60 11.60 11.58 11.59 28.6K
16:35 11.59 11.59 11.55 11.58 249.1K
16:40 11.57 11.59 11.57 11.59 70.6K
16:45 11.59 11.60 11.58 11.60 64.9K
16:50 11.60 11.62 11.59 11.59 75.6K
16:55 11.61 11.61 11.61 11.61 706.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available