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 11.29 11.30 11.28 11.30 31.0K
10:05 11.31 11.31 11.28 11.31 26.9K
10:10 11.32 11.36 11.31 11.33 31.9K
10:15 11.32 11.34 11.32 11.33 33.5K
10:20 11.35 11.37 11.34 11.37 26.4K
10:25 11.36 11.38 11.33 11.34 25.3K
10:30 11.33 11.33 11.28 11.31 24.7K
10:35 11.30 11.32 11.29 11.32 29.2K
10:40 11.32 11.33 11.30 11.30 22.4K
10:45 11.29 11.31 11.27 11.27 37.5K
10:50 11.27 11.29 11.27 11.27 51.6K
10:55 11.28 11.30 11.28 11.30 26.0K
11:00 11.30 11.30 11.28 11.30 23.1K
11:05 11.29 11.30 11.28 11.29 38.3K
11:10 11.29 11.32 11.28 11.32 23.8K
11:15 11.32 11.33 11.30 11.32 23.5K
11:20 11.33 11.33 11.30 11.32 14.6K
11:25 11.31 11.33 11.31 11.33 9.5K
11:30 11.32 11.35 11.31 11.34 74.2K
11:35 11.33 11.36 11.33 11.35 21.9K
11:40 11.34 11.35 11.32 11.32 9.0K
11:45 11.31 11.32 11.31 11.32 10.4K
11:50 11.32 11.32 11.30 11.31 41.9K
11:55 11.31 11.32 11.30 11.32 91.5K
12:00 11.30 11.31 11.29 11.29 30.2K
12:05 11.29 11.33 11.29 11.32 58.4K
12:10 11.31 11.32 11.31 11.32 7.6K
12:15 11.32 11.32 11.31 11.32 93.7K
12:20 11.32 11.35 11.31 11.35 81.8K
12:25 11.35 11.35 11.31 11.31 63.8K
12:30 11.30 11.34 11.30 11.34 22.6K
12:35 11.33 11.33 11.31 11.32 24.9K
12:40 11.32 11.32 11.31 11.32 13.6K
12:45 11.31 11.32 11.31 11.32 9.1K
12:50 11.32 11.32 11.29 11.30 42.5K
12:55 11.30 11.32 11.28 11.31 111.8K
13:00 11.31 11.31 11.29 11.29 31.6K
13:05 11.30 11.30 11.29 11.29 12.4K
13:10 11.29 11.30 11.28 11.30 16.1K
13:15 11.29 11.30 11.29 11.30 10.9K
13:20 11.29 11.30 11.28 11.28 19.2K
13:25 11.29 11.29 11.28 11.28 8.0K
13:30 11.29 11.29 11.28 11.28 16.7K
13:35 11.29 11.31 11.29 11.31 48.6K
13:40 11.31 11.32 11.30 11.32 25.3K
13:45 11.30 11.31 11.30 11.30 13.4K
13:50 11.31 11.32 11.30 11.32 18.0K
13:55 11.31 11.32 11.30 11.30 19.3K
14:00 11.30 11.31 11.29 11.30 25.7K
14:05 11.30 11.30 11.29 11.30 13.8K
14:10 11.28 11.31 11.28 11.31 58.5K
14:15 11.31 11.31 11.30 11.31 8.2K
14:20 11.31 11.31 11.29 11.30 23.3K
14:25 11.30 11.32 11.30 11.31 42.2K
14:30 11.32 11.32 11.30 11.32 15.4K
14:35 11.31 11.34 11.31 11.34 54.3K
14:40 11.33 11.34 11.32 11.33 19.3K
14:45 11.33 11.33 11.31 11.32 28.6K
14:50 11.32 11.32 11.30 11.31 21.9K
14:55 11.32 11.32 11.30 11.31 23.1K
15:00 11.31 11.32 11.30 11.30 16.1K
15:05 11.31 11.31 11.30 11.31 15.0K
15:10 11.31 11.31 11.29 11.30 24.9K
15:15 11.31 11.31 11.30 11.31 12.1K
15:20 11.31 11.32 11.30 11.31 42.1K
15:25 11.31 11.32 11.30 11.32 24.7K
15:30 11.31 11.32 11.29 11.30 58.3K
15:35 11.31 11.31 11.30 11.30 9.6K
15:40 11.30 11.31 11.30 11.30 10.9K
15:45 11.31 11.31 11.29 11.29 62.8K
15:50 11.32 11.32 11.31 11.31 128.4K
15:55 11.32 11.36 11.31 11.36 182.6K
16:00 11.35 11.36 11.34 11.34 54.8K
16:05 11.35 11.37 11.34 11.36 221.8K
16:10 11.36 11.36 11.34 11.34 69.3K
16:15 11.34 11.36 11.33 11.35 75.5K
16:20 11.35 11.36 11.34 11.35 84.7K
16:25 11.35 11.36 11.34 11.34 41.7K
16:30 11.34 11.35 11.33 11.33 64.0K
16:35 11.33 11.34 11.32 11.32 53.7K
16:40 11.33 11.33 11.31 11.32 89.8K
16:45 11.32 11.36 11.31 11.34 461.0K
16:55 11.20 11.20 11.20 11.20 9,841.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available