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 11.59 11.59 11.53 11.54 25.5K
10:05 11.54 11.55 11.46 11.47 51.6K
10:10 11.48 11.51 11.46 11.46 5.8K
10:15 11.46 11.50 11.44 11.44 27.8K
10:20 11.44 11.46 11.44 11.44 9.6K
10:25 11.44 11.49 11.42 11.48 53.6K
10:30 11.49 11.51 11.47 11.49 115.8K
10:35 11.50 11.50 11.43 11.44 754.6K
10:40 11.45 11.47 11.44 11.46 28.1K
10:45 11.45 11.46 11.42 11.44 6.5K
10:50 11.44 11.44 11.41 11.43 19.4K
10:55 11.43 11.43 11.42 11.42 5.2K
11:00 11.43 11.44 11.42 11.43 3.1K
11:05 11.43 11.43 11.41 11.43 16.6K
11:10 11.43 11.45 11.42 11.42 4.8K
11:15 11.42 11.42 11.39 11.39 55.2K
11:20 11.40 11.40 11.38 11.39 35.3K
11:25 11.39 11.42 11.39 11.42 20.3K
11:30 11.42 11.43 11.41 11.42 9.3K
11:35 11.42 11.42 11.39 11.41 13.9K
11:40 11.41 11.41 11.40 11.40 2.6K
11:45 11.40 11.42 11.40 11.41 7.3K
11:50 11.42 11.42 11.38 11.39 7.8K
11:55 11.39 11.40 11.39 11.39 2.4K
12:00 11.40 11.41 11.40 11.40 3.5K
12:05 11.40 11.40 11.39 11.40 1.9K
12:10 11.40 11.40 11.38 11.38 4.7K
12:15 11.37 11.39 11.37 11.38 122.8K
12:20 11.38 11.38 11.36 11.37 102.1K
12:25 11.37 11.37 11.34 11.34 15.5K
12:30 11.34 11.34 11.32 11.33 59.6K
12:35 11.34 11.34 11.31 11.34 180.5K
12:40 11.34 11.34 11.29 11.30 166.7K
12:45 11.30 11.31 11.29 11.30 20.5K
12:50 11.30 11.30 11.26 11.26 96.7K
12:55 11.27 11.27 11.25 11.26 48.8K
13:00 11.26 11.26 11.25 11.26 92.8K
13:05 11.26 11.28 11.24 11.26 45.2K
13:10 11.26 11.26 11.24 11.25 20.7K
13:15 11.25 11.27 11.24 11.26 29.2K
13:20 11.27 11.27 11.26 11.27 24.5K
13:25 11.27 11.27 11.25 11.26 63.1K
13:30 11.26 11.26 11.24 11.25 39.1K
13:35 11.26 11.26 11.23 11.24 37.6K
13:40 11.24 11.24 11.23 11.24 14.8K
13:45 11.24 11.25 11.21 11.22 160.0K
13:50 11.22 11.23 11.21 11.21 94.0K
13:55 11.21 11.22 11.21 11.22 46.7K
14:00 11.23 11.28 11.22 11.28 159.8K
14:05 11.29 11.34 11.27 11.33 81.3K
14:10 11.33 11.37 11.33 11.35 130.2K
14:15 11.35 11.35 11.34 11.35 10.6K
14:20 11.35 11.39 11.35 11.39 41.3K
14:25 11.39 11.40 11.37 11.40 49.6K
14:30 11.40 11.41 11.39 11.41 36.1K
14:35 11.41 11.41 11.40 11.41 16.7K
14:40 11.41 11.42 11.40 11.41 36.4K
14:45 11.40 11.41 11.40 11.40 11.2K
14:50 11.40 11.40 11.38 11.39 23.0K
14:55 11.39 11.39 11.38 11.39 14.1K
15:00 11.39 11.40 11.39 11.40 13.5K
15:05 11.40 11.41 11.39 11.40 22.3K
15:10 11.40 11.40 11.38 11.38 27.6K
15:15 11.39 11.39 11.37 11.37 36.0K
15:20 11.37 11.37 11.35 11.37 44.7K
15:25 11.37 11.37 11.35 11.35 30.3K
15:30 11.34 11.35 11.33 11.34 28.1K
15:35 11.34 11.37 11.34 11.35 49.8K
15:40 11.36 11.37 11.34 11.34 62.0K
15:45 11.34 11.35 11.33 11.34 31.2K
15:50 11.33 11.34 11.32 11.33 26.9K
15:55 11.33 11.33 11.30 11.30 49.7K
16:00 11.30 11.31 11.30 11.30 48.1K
16:05 11.29 11.32 11.29 11.31 203.0K
16:10 11.32 11.33 11.31 11.33 62.2K
16:15 11.33 11.33 11.31 11.31 56.1K
16:20 11.32 11.32 11.27 11.28 252.5K
16:25 11.29 11.29 11.27 11.28 47.0K
16:30 11.28 11.29 11.26 11.29 151.0K
16:35 11.28 11.29 11.28 11.28 45.8K
16:40 11.28 11.32 11.28 11.31 96.1K
16:45 11.31 11.31 11.30 11.30 111.7K
16:50 11.31 11.33 11.30 11.32 92.8K
16:55 11.32 11.32 11.32 11.32 1,268.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available