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
10:00 11.34 11.34 11.31 11.33 7.0K
10:05 11.33 11.38 11.32 11.34 101.5K
10:10 11.34 11.36 11.25 11.26 132.5K
10:15 11.25 11.31 11.25 11.29 215.7K
10:20 11.27 11.27 11.22 11.25 50.8K
10:25 11.25 11.25 11.22 11.24 22.9K
10:30 11.23 11.27 11.21 11.26 30.7K
10:35 11.26 11.26 11.24 11.24 24.7K
10:40 11.24 11.27 11.23 11.24 45.7K
10:45 11.23 11.27 11.23 11.25 45.8K
10:50 11.26 11.26 11.23 11.24 75.1K
10:55 11.24 11.29 11.22 11.27 34.4K
11:00 11.27 11.30 11.26 11.29 41.8K
11:05 11.29 11.29 11.25 11.26 32.4K
11:10 11.26 11.28 11.26 11.27 23.0K
11:15 11.27 11.30 11.26 11.30 77.5K
11:20 11.30 11.30 11.25 11.27 65.3K
11:25 11.26 11.27 11.24 11.24 28.1K
11:30 11.24 11.25 11.23 11.24 44.6K
11:35 11.25 11.26 11.23 11.26 14.7K
11:40 11.26 11.26 11.24 11.24 5.0K
11:45 11.25 11.27 11.25 11.27 42.0K
11:50 11.27 11.27 11.23 11.24 29.3K
11:55 11.24 11.25 11.24 11.24 11.1K
12:00 11.24 11.24 11.22 11.24 9.1K
12:05 11.24 11.24 11.23 11.24 6.6K
12:10 11.24 11.24 11.19 11.21 79.6K
12:15 11.22 11.25 11.22 11.25 6.0K
12:20 11.25 11.25 11.23 11.24 12.0K
12:25 11.25 11.25 11.24 11.25 2.5K
12:30 11.25 11.28 11.24 11.27 50.8K
12:35 11.26 11.27 11.26 11.26 3.9K
12:40 11.25 11.25 11.24 11.25 14.6K
12:45 11.26 11.26 11.23 11.24 20.6K
12:50 11.24 11.25 11.24 11.24 9.0K
12:55 11.24 11.24 11.23 11.24 2.6K
13:00 11.24 11.24 11.22 11.24 32.0K
13:05 11.25 11.26 11.24 11.26 8.0K
13:10 11.26 11.27 11.26 11.27 1.3K
13:15 11.27 11.28 11.26 11.27 25.8K
13:20 11.27 11.27 11.25 11.25 13.2K
13:25 11.26 11.27 11.26 11.27 25.3K
13:30 11.28 11.28 11.27 11.27 3.6K
13:35 11.28 11.28 11.27 11.27 29.9K
13:40 11.26 11.27 11.26 11.27 8.9K
13:45 11.28 11.28 11.26 11.27 72.7K
13:50 11.27 11.29 11.27 11.29 229.5K
13:55 11.28 11.29 11.26 11.28 26.3K
14:00 11.28 11.28 11.26 11.28 70.1K
14:05 11.27 11.28 11.27 11.27 73.2K
14:10 11.27 11.29 11.26 11.28 28.8K
14:15 11.28 11.29 11.28 11.28 24.8K
14:20 11.27 11.29 11.27 11.27 13.2K
14:25 11.27 11.28 11.26 11.28 10.0K
14:30 11.28 11.28 11.26 11.26 21.0K
14:35 11.27 11.27 11.26 11.27 13.0K
14:40 11.28 11.28 11.27 11.28 5.3K
14:45 11.29 11.29 11.28 11.28 31.9K
14:50 11.28 11.29 11.25 11.25 124.2K
14:55 11.25 11.26 11.23 11.24 25.5K
15:00 11.24 11.25 11.24 11.24 6.0K
15:05 11.24 11.25 11.23 11.24 14.1K
15:10 11.25 11.26 11.25 11.26 6.3K
15:15 11.26 11.26 11.24 11.26 20.7K
15:20 11.26 11.27 11.26 11.27 32.1K
15:25 11.27 11.27 11.25 11.26 15.6K
15:30 11.26 11.26 11.25 11.26 5.9K
15:35 11.26 11.26 11.25 11.26 11.2K
15:40 11.26 11.26 11.25 11.26 24.3K
15:45 11.26 11.27 11.25 11.26 38.7K
15:50 11.26 11.27 11.26 11.27 14.4K
15:55 11.27 11.27 11.25 11.27 40.1K
16:00 11.27 11.27 11.26 11.26 12.0K
16:05 11.27 11.29 11.26 11.28 70.0K
16:10 11.29 11.29 11.27 11.28 34.5K
16:15 11.28 11.29 11.27 11.28 25.2K
16:20 11.28 11.28 11.26 11.27 43.3K
16:25 11.27 11.27 11.25 11.25 43.5K
16:30 11.26 11.27 11.25 11.27 35.3K
16:35 11.27 11.28 11.26 11.28 35.4K
16:40 11.29 11.29 11.27 11.28 24.4K
16:45 11.28 11.29 11.26 11.26 65.9K
16:50 11.27 11.27 11.24 11.24 92.5K
16:55 11.29 11.29 11.29 11.29 656.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available