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 11.31 11.33 11.29 11.33 94.1K
10:05 11.33 11.37 11.30 11.30 55.0K
10:10 11.33 11.33 11.29 11.29 7.4K
10:15 11.30 11.30 11.28 11.28 3.4K
10:20 11.29 11.30 11.27 11.27 1.9K
10:25 11.28 11.28 11.27 11.28 10.3K
10:30 11.27 11.30 11.27 11.28 28.9K
10:35 11.28 11.28 11.27 11.27 11.7K
10:40 11.26 11.26 11.25 11.25 4.0K
10:45 11.25 11.25 11.23 11.23 18.0K
10:50 11.23 11.24 11.22 11.24 10.4K
10:55 11.23 11.24 11.21 11.24 23.7K
11:00 11.24 11.24 11.21 11.22 19.6K
11:05 11.21 11.22 11.21 11.22 7.4K
11:10 11.22 11.22 11.22 11.22 4.6K
11:15 11.22 11.22 11.21 11.21 13.8K
11:20 11.22 11.22 11.21 11.22 4.6K
11:25 11.22 11.22 11.22 11.22 11.4K
11:30 11.22 11.22 11.18 11.18 260.2K
11:35 11.18 11.18 11.15 11.16 12.1K
11:40 11.17 11.18 11.16 11.18 85.0K
11:45 11.17 11.19 11.17 11.18 22.6K
11:50 11.18 11.18 11.18 11.18 6.0K
11:55 11.18 11.18 11.18 11.18 12.2K
12:00 11.17 11.19 11.17 11.19 17.7K
12:05 11.18 11.19 11.18 11.18 13.6K
12:10 11.18 11.18 11.17 11.17 7.5K
12:15 11.17 11.17 11.17 11.17 0.9K
12:20 11.17 11.18 11.16 11.18 2.6K
12:25 11.18 11.18 11.17 11.17 7.5K
12:30 11.18 11.19 11.17 11.19 21.8K
12:35 11.19 11.19 11.17 11.19 20.6K
12:40 11.19 11.19 11.19 11.19 1.4K
12:45 11.19 11.19 11.17 11.17 19.6K
12:50 11.16 11.17 11.16 11.17 0.2K
12:55 11.17 11.17 11.16 11.17 0.8K
13:00 11.17 11.17 11.16 11.17 1.4K
13:05 11.17 11.18 11.16 11.18 14.5K
13:10 11.18 11.18 11.18 11.18 1.6K
13:15 11.18 11.19 11.18 11.18 33.1K
13:20 11.18 11.18 11.17 11.18 1.1K
13:25 11.18 11.18 11.16 11.16 8.4K
13:30 11.17 11.19 11.16 11.19 91.8K
13:35 11.19 11.20 11.19 11.20 17.3K
13:40 11.20 11.20 11.18 11.19 48.1K
13:45 11.19 11.20 11.19 11.20 16.7K
13:50 11.20 11.20 11.18 11.20 25.1K
13:55 11.19 11.20 11.19 11.20 17.1K
14:00 11.20 11.20 11.20 11.20 2.8K
14:05 11.19 11.21 11.19 11.21 25.1K
14:10 11.20 11.20 11.19 11.20 9.2K
14:15 11.20 11.20 11.20 11.20 2.3K
14:20 11.20 11.21 11.19 11.21 12.5K
14:25 11.21 11.21 11.21 11.21 2.9K
14:30 11.21 11.21 11.19 11.20 29.3K
14:35 11.21 11.21 11.19 11.19 12.9K
14:40 11.20 11.21 11.20 11.20 18.6K
14:45 11.21 11.21 11.19 11.21 12.3K
14:50 11.21 11.22 11.20 11.22 17.5K
14:55 11.22 11.23 11.22 11.23 31.1K
15:00 11.23 11.23 11.17 11.19 176.8K
15:05 11.19 11.19 11.18 11.19 37.8K
15:10 11.20 11.21 11.19 11.21 75.2K
15:15 11.21 11.21 11.19 11.21 46.4K
15:20 11.21 11.22 11.20 11.22 54.4K
15:25 11.22 11.22 11.21 11.22 29.7K
15:30 11.21 11.22 11.19 11.21 60.9K
15:35 11.20 11.23 11.20 11.20 81.7K
15:40 11.21 11.22 11.20 11.20 37.3K
15:45 11.21 11.21 11.20 11.21 10.8K
15:50 11.21 11.21 11.20 11.21 12.6K
15:55 11.21 11.22 11.20 11.21 54.9K
16:00 11.21 11.22 11.20 11.20 68.9K
16:05 11.20 11.21 11.20 11.20 12.0K
16:10 11.21 11.21 11.19 11.20 32.5K
16:15 11.20 11.21 11.19 11.21 45.9K
16:20 11.21 11.22 11.20 11.20 70.5K
16:25 11.21 11.21 11.19 11.19 44.1K
16:30 11.19 11.21 11.19 11.20 50.4K
16:35 11.21 11.21 11.20 11.21 43.0K
16:40 11.21 11.21 11.19 11.20 47.7K
16:45 11.20 11.20 11.18 11.19 40.2K
16:50 11.19 11.19 11.19 11.19 0.0K
16:55 11.18 11.18 11.18 11.18 1,269.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available