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 11.21 11.21 11.15 11.16 76.9K
10:05 11.17 11.17 11.08 11.10 35.6K
10:10 11.10 11.13 11.10 11.10 19.5K
10:15 11.11 11.11 11.04 11.04 29.9K
10:20 11.04 11.05 11.03 11.05 23.8K
10:25 11.04 11.05 11.02 11.04 51.0K
10:30 11.03 11.03 10.99 11.00 63.5K
10:35 11.00 11.01 11.00 11.00 5.6K
10:40 11.00 11.00 10.98 10.99 13.3K
10:45 10.99 11.00 10.97 10.99 57.5K
10:50 11.00 11.03 11.00 11.03 10.1K
10:55 11.02 11.03 11.01 11.03 44.1K
11:00 11.03 11.04 11.01 11.01 32.6K
11:05 11.01 11.04 11.01 11.02 28.0K
11:10 11.01 11.02 11.01 11.02 10.7K
11:15 11.01 11.01 11.00 11.01 13.8K
11:20 11.01 11.01 10.99 11.01 19.0K
11:25 11.01 11.01 10.99 11.00 14.8K
11:30 11.01 11.02 11.00 11.02 3.9K
11:35 11.02 11.03 11.00 11.00 17.6K
11:40 11.01 11.01 10.99 10.99 12.0K
11:45 11.00 11.05 11.00 11.05 41.1K
11:50 11.04 11.06 11.04 11.06 21.1K
11:55 11.06 11.09 11.06 11.09 29.6K
12:00 11.09 11.09 11.08 11.08 25.6K
12:05 11.08 11.09 11.07 11.09 14.7K
12:10 11.09 11.11 11.09 11.11 19.3K
12:15 11.10 11.10 11.09 11.10 35.8K
12:20 11.09 11.10 11.08 11.08 34.9K
12:25 11.08 11.08 11.07 11.08 22.9K
12:30 11.08 11.08 11.05 11.05 19.4K
12:35 11.05 11.06 11.05 11.06 19.4K
12:40 11.06 11.06 11.05 11.05 6.2K
12:45 11.05 11.08 11.05 11.08 5.4K
12:50 11.08 11.08 11.07 11.08 4.5K
12:55 11.07 11.08 11.07 11.07 13.4K
13:00 11.07 11.09 11.07 11.09 20.3K
13:05 11.09 11.10 11.09 11.10 3.4K
13:10 11.09 11.10 11.09 11.09 4.4K
13:15 11.09 11.12 11.09 11.11 39.1K
13:20 11.10 11.13 11.10 11.11 10.2K
13:25 11.12 11.12 11.10 11.11 11.2K
13:30 11.10 11.11 11.10 11.10 20.2K
13:35 11.10 11.10 11.09 11.09 6.8K
13:40 11.10 11.10 11.09 11.09 3.9K
13:45 11.10 11.11 11.08 11.11 15.1K
13:50 11.11 11.11 11.10 11.10 4.1K
13:55 11.10 11.11 11.08 11.08 19.5K
14:00 11.08 11.09 11.08 11.09 18.6K
14:05 11.08 11.09 11.08 11.09 22.9K
14:10 11.08 11.10 11.08 11.10 15.9K
14:15 11.10 11.11 11.09 11.10 25.6K
14:20 11.11 11.11 11.10 11.10 3.4K
14:25 11.11 11.11 11.10 11.10 7.2K
14:30 11.10 11.11 11.09 11.10 20.1K
14:35 11.11 11.11 11.10 11.10 3.6K
14:40 11.10 11.12 11.10 11.12 15.1K
14:45 11.12 11.12 11.10 11.10 11.5K
14:50 11.10 11.11 11.10 11.11 4.0K
14:55 11.10 11.11 11.10 11.10 5.7K
15:00 11.10 11.11 11.09 11.11 32.9K
15:05 11.11 11.12 11.09 11.10 12.8K
15:10 11.10 11.11 11.07 11.08 49.3K
15:15 11.07 11.08 11.05 11.05 28.7K
15:20 11.05 11.08 11.05 11.07 11.7K
15:25 11.07 11.07 11.05 11.06 109.2K
15:30 11.06 11.06 11.04 11.06 29.1K
15:35 11.06 11.06 11.04 11.04 17.9K
15:40 11.04 11.06 11.04 11.05 19.5K
15:45 11.04 11.05 11.04 11.04 33.6K
15:50 11.04 11.05 11.02 11.02 47.9K
15:55 11.02 11.06 11.02 11.05 25.8K
16:00 11.05 11.07 11.05 11.06 25.1K
16:05 11.06 11.06 11.03 11.03 34.5K
16:10 11.03 11.04 11.03 11.03 28.3K
16:15 11.03 11.05 11.03 11.05 29.5K
16:20 11.05 11.05 11.03 11.04 16.4K
16:25 11.05 11.05 11.03 11.04 35.4K
16:30 11.03 11.05 11.03 11.04 26.9K
16:35 11.03 11.04 11.02 11.04 50.0K
16:40 11.04 11.05 11.03 11.04 54.1K
16:45 11.03 11.05 11.03 11.03 49.3K
16:50 11.05 11.06 11.04 11.05 100.3K
16:55 11.01 11.01 11.01 11.01 790.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available