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 11.08 11.10 11.06 11.08 20.1K
10:05 11.05 11.05 10.99 11.00 68.5K
10:10 11.01 11.02 10.98 11.02 37.6K
10:15 11.04 11.05 11.02 11.02 12.5K
10:20 11.02 11.04 11.01 11.04 11.0K
10:25 11.04 11.04 11.04 11.04 30.0K
10:30 11.06 11.07 11.05 11.05 17.8K
10:35 11.05 11.07 11.04 11.05 8.5K
10:40 11.05 11.10 11.05 11.10 19.5K
10:45 11.09 11.10 11.08 11.09 4.5K
10:50 11.08 11.09 11.07 11.08 8.8K
10:55 11.07 11.08 11.06 11.06 4.8K
11:00 11.06 11.10 11.06 11.09 7.2K
11:20 11.19 11.21 11.19 11.20 156.0K
11:25 11.21 11.21 11.18 11.20 19.6K
11:30 11.21 11.22 11.21 11.22 8.8K
11:35 11.23 11.23 11.22 11.23 8.3K
11:40 11.24 11.25 11.23 11.25 7.8K
11:45 11.25 11.25 11.24 11.25 4.7K
11:50 11.25 11.26 11.23 11.26 18.8K
11:55 11.26 11.27 11.25 11.27 4.0K
12:00 11.27 11.27 11.24 11.25 38.4K
12:05 11.25 11.25 11.23 11.24 14.4K
12:10 11.25 11.26 11.24 11.25 15.5K
12:15 11.25 11.25 11.24 11.25 12.7K
12:20 11.25 11.26 11.25 11.26 7.5K
12:25 11.26 11.27 11.25 11.27 4.3K
12:30 11.27 11.28 11.27 11.27 5.9K
12:35 11.27 11.27 11.27 11.27 7.5K
12:40 11.27 11.28 11.25 11.27 325.9K
12:45 11.27 11.29 11.25 11.29 21.2K
12:50 11.28 11.29 11.27 11.28 16.4K
12:55 11.28 11.28 11.27 11.27 3.2K
13:00 11.28 11.31 11.28 11.31 20.7K
13:05 11.31 11.31 11.30 11.30 3.0K
13:10 11.31 11.31 11.30 11.30 4.3K
13:15 11.31 11.32 11.30 11.32 17.5K
13:20 11.33 11.34 11.33 11.34 4.2K
13:25 11.34 11.34 11.32 11.33 16.2K
13:30 11.33 11.33 11.30 11.31 12.5K
13:35 11.31 11.31 11.29 11.31 7.9K
13:40 11.31 11.31 11.28 11.29 13.2K
13:45 11.29 11.29 11.28 11.29 2.1K
13:50 11.29 11.29 11.26 11.26 6.0K
13:55 11.27 11.29 11.26 11.29 10.5K
14:00 11.29 11.29 11.28 11.29 2.8K
14:05 11.29 11.30 11.28 11.30 14.7K
14:10 11.30 11.30 11.28 11.29 10.8K
14:15 11.29 11.30 11.28 11.30 19.5K
14:20 11.30 11.30 11.29 11.29 2.7K
14:25 11.30 11.30 11.29 11.29 5.5K
14:30 11.30 11.30 11.29 11.30 8.0K
14:35 11.30 11.32 11.29 11.31 12.0K
14:40 11.31 11.31 11.28 11.28 10.9K
14:45 11.30 11.31 11.29 11.31 7.7K
14:50 11.31 11.32 11.31 11.31 24.8K
14:55 11.31 11.32 11.30 11.30 5.9K
15:00 11.31 11.33 11.31 11.32 14.0K
15:05 11.32 11.33 11.31 11.31 21.4K
15:10 11.31 11.31 11.29 11.30 7.7K
15:15 11.31 11.31 11.30 11.30 21.2K
15:20 11.30 11.30 11.29 11.30 8.4K
15:25 11.29 11.30 11.28 11.28 29.2K
15:30 11.28 11.30 11.28 11.29 24.7K
15:35 11.30 11.30 11.29 11.29 7.1K
15:40 11.29 11.30 11.27 11.30 9.2K
15:45 11.30 11.30 11.29 11.30 5.0K
15:50 11.30 11.31 11.29 11.31 12.6K
15:55 11.31 11.31 11.29 11.30 15.5K
16:00 11.30 11.30 11.29 11.30 9.8K
16:05 11.30 11.30 11.29 11.30 5.2K
16:10 11.29 11.31 11.29 11.30 31.1K
16:15 11.30 11.30 11.28 11.29 6.5K
16:20 11.29 11.30 11.27 11.29 43.1K
16:25 11.29 11.30 11.29 11.30 8.3K
16:30 11.30 11.30 11.27 11.27 13.2K
16:35 11.29 11.29 11.27 11.28 16.2K
16:40 11.27 11.27 11.26 11.27 29.9K
16:45 11.27 11.28 11.26 11.28 40.1K
16:50 11.27 11.29 11.27 11.27 14.5K
16:55 11.33 11.33 11.33 11.33 919.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available