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 11.16 11.17 11.15 11.16 82.2K
10:05 11.17 11.17 11.11 11.11 18.4K
10:10 11.12 11.14 11.12 11.13 18.9K
10:15 11.14 11.14 11.11 11.12 7.2K
10:20 11.13 11.13 11.10 11.11 16.6K
10:25 11.11 11.12 11.10 11.11 34.1K
10:30 11.11 11.13 11.11 11.11 17.3K
10:35 11.10 11.11 11.09 11.10 15.0K
10:40 11.10 11.11 11.09 11.10 20.1K
10:45 11.09 11.15 11.09 11.15 33.8K
10:50 11.14 11.18 11.13 11.18 22.1K
10:55 11.18 11.18 11.15 11.15 17.6K
11:00 11.15 11.17 11.14 11.15 32.5K
11:05 11.15 11.15 11.12 11.13 13.6K
11:10 11.13 11.15 11.12 11.15 48.5K
11:15 11.13 11.15 11.13 11.14 18.4K
11:20 11.15 11.15 11.13 11.15 27.1K
11:25 11.15 11.15 11.13 11.13 22.6K
11:30 11.14 11.15 11.13 11.13 21.2K
11:35 11.13 11.15 11.13 11.14 20.3K
11:40 11.14 11.17 11.13 11.16 22.2K
11:45 11.16 11.18 11.14 11.14 107.1K
11:50 11.14 11.17 11.14 11.15 57.0K
11:55 11.16 11.17 11.15 11.16 76.6K
12:00 11.16 11.16 11.14 11.16 37.4K
12:05 11.15 11.16 11.14 11.16 25.1K
12:10 11.16 11.16 11.14 11.16 26.8K
12:15 11.16 11.16 11.15 11.15 38.5K
12:20 11.16 11.17 11.15 11.16 136.3K
12:25 11.16 11.16 11.15 11.15 63.5K
12:30 11.14 11.15 11.14 11.15 22.2K
12:35 11.15 11.16 11.14 11.16 39.1K
12:40 11.15 11.16 11.14 11.15 31.7K
12:45 11.15 11.16 11.15 11.16 34.6K
12:50 11.16 11.19 11.15 11.18 116.0K
12:55 11.18 11.18 11.17 11.18 27.8K
13:00 11.17 11.18 11.16 11.17 78.0K
13:05 11.17 11.18 11.16 11.18 19.8K
13:10 11.17 11.18 11.15 11.17 45.0K
13:15 11.16 11.17 11.15 11.16 76.1K
13:20 11.16 11.17 11.15 11.17 37.6K
13:25 11.17 11.17 11.16 11.17 26.4K
13:30 11.17 11.17 11.15 11.16 40.2K
13:35 11.16 11.16 11.14 11.16 33.0K
13:40 11.16 11.16 11.15 11.16 29.7K
13:45 11.16 11.17 11.15 11.16 31.0K
13:50 11.17 11.18 11.16 11.17 37.4K
13:55 11.17 11.18 11.16 11.17 124.3K
14:00 11.18 11.18 11.15 11.17 45.8K
14:05 11.17 11.18 11.15 11.16 93.6K
14:10 11.15 11.17 11.15 11.16 57.8K
14:15 11.16 11.18 11.16 11.18 29.7K
14:20 11.18 11.20 11.17 11.19 34.5K
14:25 11.20 11.20 11.19 11.20 20.4K
14:30 11.19 11.20 11.19 11.20 25.4K
14:35 11.19 11.21 11.19 11.20 45.8K
14:40 11.20 11.21 11.20 11.21 26.1K
14:45 11.20 11.21 11.20 11.21 26.7K
14:50 11.21 11.23 11.20 11.23 34.6K
14:55 11.22 11.24 11.21 11.24 45.1K
15:00 11.24 11.24 11.22 11.23 29.9K
15:05 11.23 11.24 11.22 11.24 50.8K
15:10 11.24 11.24 11.22 11.24 25.0K
15:15 11.24 11.24 11.23 11.23 35.2K
15:20 11.23 11.23 11.22 11.23 33.6K
15:25 11.22 11.23 11.21 11.23 27.1K
15:30 11.23 11.25 11.21 11.25 58.7K
15:35 11.24 11.24 11.22 11.23 61.6K
15:40 11.22 11.23 11.21 11.22 41.5K
15:45 11.22 11.22 11.21 11.22 25.4K
15:50 11.22 11.23 11.21 11.23 35.6K
15:55 11.23 11.24 11.22 11.24 35.3K
16:00 11.23 11.24 11.23 11.23 21.9K
16:05 11.23 11.24 11.23 11.23 21.3K
16:10 11.24 11.24 11.22 11.23 22.8K
16:15 11.22 11.22 11.21 11.22 49.3K
16:20 11.21 11.23 11.21 11.22 34.4K
16:25 11.23 11.23 11.22 11.23 17.6K
16:30 11.22 11.23 11.21 11.23 43.4K
16:35 11.23 11.23 11.22 11.23 32.3K
16:40 11.22 11.23 11.22 11.23 32.1K
16:45 11.22 11.24 11.22 11.23 50.2K
16:50 11.23 11.25 11.22 11.24 37.7K
16:55 11.28 11.28 11.28 11.28 632.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available