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 11.09 11.09 11.04 11.06 20.6K
10:05 11.06 11.10 11.06 11.06 9.3K
10:10 11.06 11.07 11.06 11.07 2.2K
10:15 11.08 11.14 11.08 11.12 20.9K
10:20 11.11 11.11 11.10 11.10 7.3K
10:25 11.10 11.13 11.10 11.12 24.2K
10:30 11.14 11.16 11.12 11.16 9.5K
10:35 11.16 11.18 11.16 11.18 11.3K
10:40 11.18 11.19 11.16 11.18 14.0K
10:45 11.18 11.19 11.16 11.18 25.5K
10:50 11.19 11.23 11.18 11.23 27.5K
10:55 11.23 11.24 11.21 11.23 6.9K
11:00 11.22 11.26 11.22 11.25 39.8K
11:05 11.24 11.26 11.24 11.25 5.9K
11:10 11.26 11.28 11.25 11.27 17.5K
11:15 11.27 11.28 11.26 11.26 5.7K
11:20 11.25 11.28 11.25 11.28 28.6K
11:25 11.29 11.29 11.25 11.28 146.0K
11:30 11.28 11.29 11.28 11.29 13.2K
11:35 11.28 11.31 11.26 11.27 57.2K
11:40 11.26 11.28 11.25 11.26 14.3K
11:45 11.26 11.28 11.26 11.27 3.8K
11:50 11.26 11.29 11.26 11.29 14.6K
11:55 11.28 11.30 11.28 11.29 10.2K
12:00 11.29 11.30 11.28 11.29 9.2K
12:05 11.29 11.29 11.25 11.26 8.2K
12:10 11.26 11.28 11.26 11.28 3.8K
12:15 11.28 11.29 11.27 11.29 5.6K
12:20 11.29 11.29 11.27 11.27 4.6K
12:25 11.27 11.29 11.27 11.27 5.3K
12:30 11.28 11.28 11.26 11.26 3.5K
12:35 11.25 11.25 11.21 11.22 6.1K
12:40 11.21 11.22 11.20 11.21 35.8K
12:45 11.21 11.23 11.21 11.22 11.8K
12:50 11.23 11.23 11.21 11.21 3.7K
12:55 11.22 11.23 11.21 11.22 2.9K
13:00 11.23 11.23 11.22 11.23 2.0K
13:05 11.22 11.24 11.22 11.24 22,013.1K
13:10 11.23 11.26 11.23 11.26 288.1K
13:15 11.25 11.26 11.24 11.25 8.4K
13:20 11.24 11.25 11.24 11.24 2.0K
13:25 11.25 11.25 11.23 11.24 14.6K
13:30 11.23 11.24 11.23 11.24 3.6K
13:35 11.23 11.26 11.23 11.26 52.0K
13:40 11.25 11.26 11.25 11.25 3.6K
13:45 11.26 11.26 11.23 11.25 695.8K
13:50 11.24 11.27 11.24 11.25 30.9K
13:55 11.25 11.26 11.24 11.26 12.0K
14:00 11.26 11.26 11.25 11.25 7.6K
14:05 11.25 11.26 11.25 11.26 3.1K
14:10 11.25 11.28 11.25 11.28 64.7K
14:15 11.28 11.28 11.27 11.27 10.6K
14:20 11.28 11.29 11.27 11.29 21.9K
14:25 11.29 11.30 11.28 11.30 27.6K
14:30 11.30 11.32 11.29 11.32 26.8K
14:35 11.31 11.32 11.30 11.31 27.7K
14:40 11.30 11.33 11.30 11.33 13.5K
14:45 11.33 11.34 11.32 11.33 32.9K
14:50 11.32 11.33 11.32 11.33 12.7K
14:55 11.32 11.33 11.30 11.32 39.0K
15:00 11.32 11.34 11.30 11.33 32.7K
15:05 11.34 11.34 11.30 11.32 68.7K
15:10 11.31 11.33 11.30 11.33 120.0K
15:15 11.33 11.34 11.32 11.34 47.6K
15:20 11.33 11.34 11.32 11.33 9.9K
15:25 11.31 11.32 11.30 11.32 43.9K
15:30 11.32 11.32 11.25 11.25 50.2K
15:35 11.25 11.26 11.24 11.24 15.0K
15:40 11.24 11.24 11.22 11.22 14.0K
15:45 11.23 11.25 11.22 11.23 28.6K
15:50 11.23 11.25 11.23 11.24 20.7K
15:55 11.24 11.25 11.24 11.25 7.9K
16:00 11.24 11.26 11.23 11.23 25.8K
16:05 11.24 11.24 11.22 11.22 27.2K
16:10 11.22 11.23 11.21 11.21 16.7K
16:15 11.22 11.22 11.21 11.22 30.9K
16:20 11.22 11.24 11.21 11.23 13.2K
16:25 11.23 11.24 11.22 11.23 25.6K
16:30 11.23 11.25 11.21 11.22 86.4K
16:35 11.22 11.23 11.22 11.22 40.9K
16:40 11.23 11.24 11.21 11.24 150.0K
16:45 11.23 11.24 11.22 11.23 51.4K
16:50 11.23 11.24 11.21 11.23 80.9K
16:55 11.23 11.23 11.23 11.23 7,582.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available