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 11.23 11.23 11.23 11.23 78.9K
10:05 11.24 11.26 11.24 11.26 9.2K
10:10 11.27 11.27 11.25 11.26 7.4K
10:15 11.24 11.24 11.24 11.24 2.0K
10:20 11.23 11.25 11.22 11.25 13.0K
10:25 11.24 11.25 11.24 11.25 2.1K
10:30 11.25 11.25 11.23 11.25 1.4K
10:35 11.24 11.25 11.23 11.23 9.2K
10:40 11.25 11.25 11.23 11.24 1.3K
10:45 11.23 11.25 11.23 11.24 13.7K
10:50 11.24 11.26 11.23 11.25 2.3K
10:55 11.25 11.25 11.23 11.23 4.1K
11:00 11.21 11.26 11.21 11.26 19.6K
11:05 11.26 11.29 11.25 11.29 16.7K
11:10 11.29 11.31 11.29 11.31 10.5K
11:15 11.30 11.31 11.27 11.27 18.5K
11:20 11.27 11.27 11.26 11.26 5.1K
11:25 11.27 11.27 11.26 11.27 8.1K
11:30 11.27 11.28 11.26 11.27 51.9K
11:35 11.26 11.27 11.26 11.26 56.1K
11:40 11.27 11.27 11.26 11.26 9.6K
11:45 11.26 11.27 11.26 11.27 11.2K
11:50 11.28 11.28 11.26 11.26 60.4K
11:55 11.26 11.27 11.26 11.26 97.2K
12:00 11.26 11.26 11.22 11.22 24.7K
12:05 11.22 11.24 11.22 11.22 14.5K
12:10 11.22 11.23 11.22 11.22 1.9K
12:15 11.22 11.23 11.21 11.21 3.2K
12:20 11.21 11.22 11.20 11.20 3.8K
12:25 11.22 11.22 11.20 11.22 13.0K
12:30 11.21 11.22 11.21 11.21 2.0K
12:35 11.22 11.23 11.22 11.23 5.2K
12:40 11.24 11.24 11.23 11.24 1.3K
12:45 11.23 11.24 11.23 11.23 3.5K
12:50 11.23 11.23 11.21 11.21 6.5K
12:55 11.21 11.21 11.20 11.20 2.3K
13:00 11.20 11.22 11.20 11.22 5.5K
13:05 11.22 11.22 11.21 11.22 3.5K
13:10 11.22 11.22 11.20 11.20 2.3K
13:15 11.20 11.21 11.19 11.21 4.6K
13:20 11.19 11.21 11.19 11.20 4.0K
13:25 11.19 11.21 11.19 11.20 5.4K
13:30 11.19 11.21 11.19 11.19 1.7K
13:35 11.20 11.22 11.20 11.22 8.0K
13:40 11.21 11.22 11.20 11.20 4.9K
13:45 11.20 11.21 11.20 11.20 5.9K
13:50 11.21 11.21 11.19 11.21 5.7K
13:55 11.19 11.21 11.19 11.20 2.4K
14:00 11.20 11.21 11.19 11.21 12.0K
14:05 11.19 11.20 11.18 11.20 6.5K
14:10 11.19 11.21 11.19 11.21 5.1K
14:15 11.20 11.21 11.20 11.21 2.0K
14:20 11.20 11.22 11.20 11.21 5.0K
14:25 11.22 11.22 11.19 11.20 9.7K
14:30 11.19 11.22 11.19 11.20 89.3K
14:35 11.19 11.20 11.18 11.20 9.7K
14:40 11.20 11.20 11.19 11.20 2.4K
14:45 11.19 11.20 11.18 11.20 15.1K
14:50 11.20 11.20 11.19 11.20 5.1K
14:55 11.18 11.20 11.18 11.18 10.3K
15:00 11.18 11.20 11.18 11.20 5.2K
15:05 11.19 11.20 11.18 11.18 4.9K
15:10 11.18 11.19 11.18 11.18 2.6K
15:15 11.19 11.19 11.18 11.18 2.9K
15:20 11.19 11.19 11.17 11.19 39.9K
15:25 11.19 11.19 11.17 11.18 8.6K
15:30 11.17 11.18 11.16 11.16 23.5K
15:35 11.16 11.18 11.16 11.17 4.8K
15:40 11.17 11.19 11.17 11.18 24.4K
15:45 11.18 11.18 11.17 11.17 4.1K
15:50 11.18 11.19 11.18 11.19 21.9K
15:55 11.19 11.20 11.18 11.20 6.1K
16:00 11.19 11.22 11.19 11.21 27.6K
16:05 11.21 11.22 11.21 11.22 3.5K
16:10 11.21 11.22 11.20 11.21 76.0K
16:15 11.20 11.21 11.20 11.21 10.8K
16:20 11.20 11.21 11.20 11.20 4.0K
16:25 11.21 11.21 11.20 11.20 42.6K
16:30 11.19 11.20 11.19 11.20 7.6K
16:35 11.19 11.21 11.19 11.21 25.4K
16:40 11.21 11.21 11.20 11.20 9.7K
16:45 11.20 11.21 11.20 11.20 17.4K
16:50 11.21 11.21 11.19 11.19 19.4K
16:55 11.15 11.15 11.15 11.15 486.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available