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 11.29 11.35 11.26 11.35 49.3K
10:05 11.35 11.35 11.31 11.31 79.2K
10:10 11.31 11.34 11.29 11.32 15.2K
10:15 11.34 11.34 11.29 11.30 86.1K
10:20 11.30 11.31 11.27 11.29 28.5K
10:25 11.28 11.31 11.26 11.29 24.7K
10:30 11.28 11.30 11.26 11.27 24.4K
10:35 11.27 11.28 11.25 11.27 34.4K
10:40 11.27 11.28 11.26 11.26 6.9K
10:45 11.26 11.31 11.24 11.30 33.5K
10:50 11.29 11.29 11.26 11.27 13.6K
10:55 11.27 11.27 11.23 11.23 20.8K
11:00 11.23 11.25 11.23 11.25 13.8K
11:05 11.25 11.27 11.25 11.26 6.7K
11:10 11.26 11.28 11.25 11.26 6.9K
11:15 11.25 11.26 11.25 11.25 8.8K
11:20 11.26 11.27 11.25 11.26 10.3K
11:25 11.25 11.30 11.25 11.27 36.3K
11:30 11.27 11.30 11.26 11.30 151.1K
11:35 11.29 11.32 11.29 11.31 45.7K
11:40 11.30 11.31 11.29 11.29 67.9K
11:45 11.29 11.31 11.27 11.28 23.0K
11:50 11.28 11.28 11.27 11.27 16.7K
11:55 11.27 11.28 11.27 11.27 9.9K
12:00 11.27 11.29 11.27 11.27 20.0K
12:05 11.27 11.30 11.27 11.28 22.3K
12:10 11.28 11.29 11.27 11.27 17.8K
12:15 11.27 11.27 11.27 11.27 8.8K
12:20 11.27 11.29 11.26 11.28 36.4K
12:25 11.27 11.28 11.27 11.28 9.1K
12:30 11.28 11.29 11.27 11.29 16.5K
12:35 11.28 11.29 11.27 11.29 12.6K
12:40 11.27 11.29 11.27 11.28 9.7K
12:45 11.28 11.29 11.28 11.29 7.4K
12:50 11.28 11.30 11.28 11.29 21.1K
12:55 11.28 11.30 11.28 11.30 15.4K
13:00 11.29 11.30 11.29 11.29 10.9K
13:05 11.29 11.30 11.28 11.28 29.8K
13:10 11.28 11.29 11.27 11.27 7.8K
13:15 11.27 11.28 11.27 11.27 15.4K
13:20 11.27 11.29 11.27 11.29 11.1K
13:25 11.28 11.29 11.27 11.27 6.4K
13:30 11.27 11.29 11.27 11.28 20.8K
13:35 11.29 11.29 11.28 11.29 14.8K
13:40 11.28 11.33 11.28 11.30 88.6K
13:45 11.32 11.32 11.30 11.31 19.5K
13:50 11.30 11.32 11.28 11.29 18.9K
13:55 11.28 11.30 11.28 11.28 19.7K
14:00 11.29 11.29 11.27 11.28 39.3K
14:05 11.27 11.29 11.26 11.27 41.8K
14:10 11.28 11.28 11.27 11.27 6.3K
14:15 11.28 11.28 11.26 11.26 18.7K
14:20 11.26 11.28 11.26 11.26 18.4K
14:25 11.27 11.27 11.26 11.26 75.2K
14:30 11.26 11.27 11.25 11.26 29.7K
14:35 11.26 11.27 11.26 11.26 9.3K
14:40 11.26 11.27 11.26 11.26 11.3K
14:45 11.27 11.28 11.26 11.28 19.8K
14:50 11.28 11.28 11.26 11.26 13.2K
14:55 11.27 11.27 11.26 11.27 11.9K
15:00 11.26 11.27 11.26 11.26 14.0K
15:05 11.26 11.27 11.25 11.27 28.5K
15:10 11.27 11.27 11.25 11.26 16.8K
15:15 11.26 11.27 11.25 11.25 15.5K
15:20 11.26 11.26 11.25 11.25 36.0K
15:25 11.25 11.27 11.25 11.25 50.9K
15:30 11.25 11.26 11.25 11.25 16.8K
15:35 11.26 11.26 11.24 11.25 17.2K
15:40 11.25 11.26 11.25 11.25 20.5K
15:45 11.25 11.25 11.24 11.25 18.2K
15:50 11.24 11.25 11.24 11.24 13.3K
15:55 11.24 11.27 11.24 11.27 58.1K
16:00 11.27 11.27 11.26 11.26 17.9K
16:05 11.26 11.27 11.25 11.27 39.8K
16:10 11.27 11.27 11.25 11.26 46.1K
16:15 11.26 11.26 11.25 11.25 36.1K
16:20 11.25 11.26 11.24 11.24 23.4K
16:25 11.25 11.26 11.24 11.25 50.0K
16:30 11.24 11.27 11.24 11.26 89.3K
16:35 11.26 11.26 11.24 11.25 127.5K
16:40 11.25 11.25 11.24 11.25 59.1K
16:45 11.24 11.26 11.24 11.26 72.5K
16:50 11.26 11.26 11.24 11.25 56.5K
16:55 11.25 11.25 11.25 11.25 813.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available