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 11.19 11.19 11.14 11.17 12.4K
10:05 11.20 11.23 11.20 11.23 22.9K
10:10 11.23 11.24 11.22 11.22 7.2K
10:15 11.22 11.22 11.17 11.20 209.1K
10:20 11.20 11.22 11.18 11.19 13.2K
10:25 11.19 11.19 11.16 11.17 7.1K
10:30 11.17 11.17 11.15 11.15 13.0K
10:35 11.15 11.16 11.14 11.14 10.5K
10:40 11.15 11.17 11.15 11.16 12.3K
10:45 11.17 11.18 11.16 11.16 6.6K
10:50 11.16 11.16 11.13 11.13 4.6K
10:55 11.14 11.14 11.12 11.13 8.6K
11:00 11.14 11.14 11.12 11.12 2.2K
11:05 11.12 11.12 11.11 11.12 0.9K
11:10 11.13 11.14 11.13 11.14 2.7K
11:15 11.14 11.15 11.14 11.14 1.1K
11:20 11.14 11.15 11.13 11.15 10.3K
11:25 11.14 11.14 11.12 11.13 3.6K
11:30 11.12 11.16 11.12 11.16 2.7K
11:35 11.15 11.16 11.14 11.15 12.7K
11:40 11.15 11.16 11.14 11.14 13.7K
11:45 11.14 11.15 11.13 11.15 4.5K
11:50 11.16 11.17 11.16 11.16 8.2K
11:55 11.15 11.16 11.15 11.15 1.1K
12:00 11.15 11.19 11.14 11.18 24.6K
12:05 11.18 11.19 11.18 11.18 1.9K
12:10 11.18 11.18 11.17 11.17 32.8K
12:15 11.17 11.18 11.17 11.18 5.8K
12:20 11.18 11.19 11.18 11.19 1.1K
12:25 11.18 11.19 11.17 11.19 69.6K
12:30 11.20 11.22 11.20 11.22 72.5K
12:35 11.21 11.23 11.21 11.22 13.9K
12:40 11.22 11.22 11.21 11.21 2.6K
12:45 11.21 11.22 11.20 11.20 1.7K
12:50 11.20 11.20 11.19 11.19 2.8K
12:55 11.19 11.20 11.18 11.20 3.5K
13:00 11.18 11.18 11.18 11.18 7.6K
13:05 11.19 11.19 11.17 11.18 10.4K
13:10 11.18 11.19 11.18 11.18 8.4K
13:15 11.19 11.20 11.18 11.18 11.2K
13:20 11.20 11.20 11.17 11.18 2.4K
13:25 11.18 11.19 11.18 11.19 9.9K
13:30 11.20 11.20 11.19 11.19 1.7K
13:35 11.20 11.21 11.20 11.21 8.4K
13:40 11.21 11.21 11.19 11.19 6.2K
13:45 11.19 11.21 11.19 11.21 3.5K
13:50 11.21 11.21 11.20 11.21 4.2K
13:55 11.21 11.21 11.20 11.21 2.9K
14:00 11.19 11.21 11.19 11.20 10.6K
14:05 11.21 11.22 11.20 11.22 13.5K
14:10 11.21 11.22 11.21 11.21 4.0K
14:15 11.22 11.22 11.20 11.21 3.1K
14:20 11.22 11.22 11.21 11.21 3.3K
14:25 11.22 11.23 11.21 11.23 7.2K
14:30 11.22 11.23 11.20 11.21 21.0K
14:35 11.21 11.22 11.21 11.21 94.9K
14:40 11.22 11.22 11.21 11.22 2.6K
14:45 11.22 11.23 11.21 11.21 50.7K
14:50 11.22 11.22 11.20 11.20 12.0K
14:55 11.21 11.21 11.19 11.20 17.7K
15:00 11.19 11.21 11.19 11.20 11.0K
15:05 11.20 11.21 11.20 11.21 3.8K
15:10 11.20 11.21 11.19 11.19 13.6K
15:15 11.21 11.21 11.19 11.19 11.3K
15:20 11.20 11.20 11.18 11.18 13.3K
15:25 11.18 11.19 11.18 11.18 5.3K
15:30 11.19 11.20 11.18 11.20 20.1K
15:35 11.19 11.21 11.19 11.20 16.8K
15:40 11.20 11.22 11.20 11.22 22.2K
15:45 11.22 11.23 11.21 11.21 21.8K
15:50 11.21 11.24 11.21 11.24 32.4K
15:55 11.23 11.24 11.22 11.23 22.4K
16:00 11.22 11.23 11.22 11.22 11.2K
16:05 11.22 11.24 11.22 11.23 50.1K
16:10 11.24 11.24 11.22 11.22 14.6K
16:15 11.22 11.25 11.22 11.25 23.1K
16:20 11.25 11.25 11.23 11.24 29.8K
16:25 11.23 11.24 11.22 11.22 35.8K
16:30 11.22 11.24 11.22 11.23 26.1K
16:35 11.24 11.25 11.23 11.23 46.8K
16:40 11.24 11.27 11.23 11.27 199.9K
16:45 11.26 11.26 11.24 11.24 46.6K
16:50 11.24 11.29 11.24 11.27 82.9K
16:55 11.29 11.29 11.29 11.29 522.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available