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 11.38 11.31 11.38 26.3K
10:05 11.37 11.37 11.31 11.31 113.5K
10:10 11.32 11.33 11.31 11.32 10.1K
10:15 11.33 11.33 11.28 11.28 14.2K
10:20 11.28 11.32 11.27 11.32 18.9K
10:25 11.32 11.33 11.32 11.32 2.4K
10:30 11.32 11.35 11.32 11.35 9.5K
10:35 11.36 11.36 11.35 11.36 40.3K
10:40 11.35 11.39 11.34 11.39 56.5K
10:45 11.38 11.41 11.37 11.40 134.4K
10:50 11.41 11.43 11.39 11.39 23.6K
10:55 11.39 11.45 11.39 11.45 42.2K
11:00 11.42 11.46 11.42 11.43 33.5K
11:05 11.44 11.46 11.44 11.46 22.3K
11:10 11.46 11.49 11.45 11.47 36.8K
11:15 11.49 11.49 11.45 11.47 17.2K
11:20 11.46 11.48 11.46 11.47 17.8K
11:25 11.48 11.48 11.42 11.42 17.5K
11:30 11.42 11.47 11.41 11.45 24.0K
11:35 11.45 11.47 11.44 11.45 21.8K
11:40 11.44 11.44 11.40 11.42 224.9K
11:45 11.43 11.44 11.42 11.44 33.3K
11:50 11.44 11.45 11.44 11.45 38.9K
11:55 11.44 11.44 11.42 11.42 17.9K
12:00 11.41 11.41 11.40 11.40 5.8K
12:05 11.40 11.40 11.39 11.39 19.4K
12:10 11.39 11.40 11.39 11.39 5.7K
12:15 11.38 11.38 11.36 11.37 13.8K
12:20 11.37 11.37 11.35 11.37 9.1K
12:25 11.38 11.38 11.38 11.38 4.7K
12:30 11.38 11.39 11.37 11.37 2.1K
12:35 11.38 11.38 11.37 11.38 2.2K
12:40 11.38 11.42 11.38 11.39 28.1K
12:45 11.39 11.40 11.39 11.40 2.1K
12:50 11.39 11.39 11.37 11.38 13.8K
12:55 11.38 11.39 11.38 11.39 3.0K
13:00 11.38 11.39 11.37 11.39 23.3K
13:05 11.39 11.39 11.38 11.39 7.4K
13:10 11.39 11.39 11.38 11.39 5.9K
13:15 11.38 11.39 11.38 11.39 4.2K
13:20 11.39 11.39 11.38 11.38 1.8K
13:25 11.38 11.39 11.38 11.39 2.8K
13:30 11.37 11.41 11.37 11.41 22.8K
13:35 11.40 11.44 11.40 11.44 39.6K
13:40 11.42 11.44 11.41 11.42 24.8K
13:45 11.41 11.42 11.41 11.41 7.8K
13:50 11.42 11.43 11.42 11.43 10.6K
13:55 11.42 11.43 11.41 11.42 5.4K
14:00 11.42 11.43 11.42 11.42 3.8K
14:05 11.41 11.42 11.41 11.41 7.8K
14:10 11.41 11.42 11.40 11.41 33.9K
14:15 11.41 11.42 11.41 11.42 2.3K
14:20 11.41 11.43 11.41 11.43 7.5K
14:25 11.41 11.45 11.41 11.45 49.6K
14:30 11.45 11.46 11.43 11.43 11.8K
14:35 11.43 11.44 11.43 11.44 2.0K
14:40 11.44 11.44 11.43 11.43 31.1K
14:45 11.44 11.44 11.41 11.43 272.8K
14:50 11.42 11.43 11.42 11.43 3.7K
14:55 11.42 11.45 11.42 11.45 24.9K
15:00 11.44 11.45 11.43 11.44 14.4K
15:05 11.45 11.45 11.43 11.44 18.0K
15:10 11.43 11.45 11.43 11.43 13.4K
15:15 11.44 11.44 11.43 11.44 20.7K
15:20 11.44 11.45 11.44 11.45 7.3K
15:25 11.45 11.45 11.44 11.44 4.1K
15:30 11.43 11.45 11.43 11.45 29.6K
15:35 11.42 11.43 11.41 11.41 30.6K
15:40 11.42 11.42 11.41 11.42 26.8K
15:45 11.41 11.42 11.41 11.41 36.2K
15:50 11.41 11.41 11.39 11.39 72.2K
15:55 11.40 11.40 11.38 11.39 30.1K
16:00 11.38 11.39 11.38 11.39 56.1K
16:05 11.39 11.40 11.38 11.39 54.5K
16:10 11.39 11.39 11.36 11.37 41.6K
16:15 11.37 11.38 11.36 11.37 87.7K
16:20 11.37 11.38 11.36 11.37 49.3K
16:25 11.37 11.37 11.35 11.35 30.9K
16:30 11.35 11.36 11.34 11.35 55.0K
16:35 11.36 11.37 11.36 11.36 68.2K
16:40 11.37 11.37 11.35 11.37 49.3K
16:45 11.35 11.36 11.34 11.35 57.9K
16:50 11.35 11.36 11.33 11.34 55.3K
16:55 11.32 11.32 11.32 11.32 2,486.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available