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 11.25 11.28 11.22 11.24 33.3K
10:05 11.26 11.28 11.25 11.25 19.0K
10:10 11.26 11.35 11.26 11.33 24.7K
10:15 11.32 11.34 11.30 11.33 19.7K
10:20 11.32 11.35 11.32 11.34 3.6K
10:25 11.32 11.36 11.30 11.34 56.3K
10:30 11.33 11.35 11.33 11.33 39.3K
10:35 11.34 11.36 11.31 11.34 35.1K
10:40 11.34 11.39 11.33 11.39 20.1K
10:45 11.39 11.43 11.39 11.43 9.3K
10:50 11.42 11.52 11.42 11.51 23.1K
10:55 11.49 11.53 11.49 11.52 9.5K
11:00 11.51 11.54 11.51 11.54 7.1K
11:05 11.54 11.57 11.53 11.57 15.8K
11:10 11.57 11.60 11.57 11.60 9.3K
11:15 11.60 11.63 11.59 11.63 27.1K
11:20 11.64 11.64 11.60 11.62 184.9K
11:25 11.62 11.64 11.61 11.63 11.7K
11:30 11.64 11.65 11.63 11.63 14.3K
11:35 11.63 11.65 11.62 11.64 8.3K
11:40 11.65 11.66 11.64 11.65 26.9K
11:45 11.65 11.72 11.65 11.69 81.5K
11:50 11.68 11.71 11.68 11.69 44.2K
11:55 11.70 11.70 11.64 11.65 31.2K
12:00 11.65 11.65 11.62 11.64 33.5K
12:05 11.64 11.66 11.63 11.65 13.2K
12:10 11.65 11.66 11.63 11.64 139.8K
12:15 11.64 11.64 11.62 11.63 29.8K
12:20 11.63 11.65 11.62 11.62 116.1K
12:25 11.64 11.65 11.62 11.65 54.2K
12:30 11.64 11.64 11.60 11.60 67.2K
12:35 11.61 11.62 11.59 11.61 88.8K
12:40 11.59 11.61 11.58 11.59 32.6K
12:45 11.58 11.62 11.57 11.62 35.7K
12:50 11.62 11.62 11.57 11.58 166.3K
12:55 11.57 11.59 11.57 11.58 23.7K
13:00 11.57 11.59 11.57 11.59 21.8K
13:05 11.59 11.59 11.57 11.58 18.8K
13:10 11.58 11.58 11.55 11.57 11.1K
13:15 11.56 11.58 11.56 11.57 35.1K
13:20 11.57 11.59 11.56 11.57 16.1K
13:25 11.59 11.59 11.56 11.58 75.1K
13:30 11.58 11.59 11.57 11.59 32.0K
13:35 11.59 11.60 11.58 11.59 21.9K
13:40 11.59 11.59 11.56 11.59 28.8K
13:45 11.59 11.59 11.57 11.58 13.2K
13:50 11.59 11.60 11.58 11.59 25.2K
13:55 11.60 11.61 11.58 11.61 33.5K
14:00 11.61 11.63 11.60 11.63 52.4K
14:05 11.63 11.63 11.61 11.61 17.5K
14:10 11.63 11.65 11.62 11.63 27.7K
14:15 11.64 11.65 11.63 11.64 16.6K
14:20 11.64 11.67 11.63 11.66 33.4K
14:25 11.66 11.68 11.65 11.68 13.4K
14:30 11.67 11.69 11.66 11.69 23.4K
14:35 11.69 11.69 11.66 11.67 34.6K
14:40 11.66 11.67 11.66 11.66 31.3K
14:45 11.66 11.68 11.66 11.67 40.9K
14:50 11.66 11.67 11.64 11.65 21.0K
14:55 11.64 11.65 11.64 11.64 21.8K
15:00 11.64 11.66 11.64 11.66 20.3K
15:05 11.66 11.66 11.61 11.65 66.9K
15:10 11.64 11.66 11.62 11.63 58.1K
15:15 11.62 11.63 11.61 11.62 119.9K
15:20 11.61 11.62 11.60 11.61 49.7K
15:25 11.61 11.64 11.60 11.62 86.5K
15:30 11.61 11.63 11.60 11.60 55.9K
15:35 11.61 11.63 11.60 11.63 63.0K
15:40 11.63 11.63 11.61 11.63 57.3K
15:45 11.62 11.63 11.57 11.58 185.8K
15:50 11.57 11.58 11.56 11.56 50.4K
15:55 11.56 11.65 11.55 11.65 521.1K
16:00 11.64 11.68 11.64 11.67 482.3K
16:05 11.68 11.70 11.68 11.69 351.0K
16:10 11.68 11.69 11.54 11.54 1,098.4K
16:15 11.54 11.54 11.25 11.29 1,164.5K
16:20 11.28 11.33 11.28 11.33 179.3K
16:25 11.32 11.42 11.31 11.42 244.0K
16:30 11.42 11.42 11.37 11.39 125.2K
16:35 11.39 11.43 11.38 11.42 196.9K
16:40 11.41 11.42 11.35 11.35 149.7K
16:45 11.36 11.39 11.34 11.36 147.3K
16:50 11.35 11.36 11.18 11.22 451.8K
16:55 11.34 11.34 11.34 11.34 1,090.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available