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 11.34 11.38 11.31 11.38 27.2K
10:05 11.35 11.35 11.32 11.33 7.6K
10:10 11.33 11.34 11.32 11.33 11.4K
10:15 11.33 11.33 11.30 11.30 19.9K
10:20 11.29 11.31 11.29 11.31 9.1K
10:25 11.31 11.31 11.31 11.31 6.4K
10:30 11.32 11.32 11.30 11.31 14.4K
10:35 11.28 11.30 11.28 11.29 10.0K
10:40 11.30 11.30 11.27 11.27 13.1K
10:45 11.27 11.27 11.23 11.24 20.0K
10:50 11.24 11.25 11.23 11.25 10.5K
10:55 11.23 11.24 11.21 11.21 11.1K
11:00 11.23 11.24 11.20 11.20 23.6K
11:05 11.22 11.22 11.20 11.20 17.0K
11:10 11.21 11.22 11.18 11.21 63.7K
11:15 11.21 11.22 11.21 11.21 17.0K
11:20 11.20 11.21 11.18 11.18 50.9K
11:25 11.18 11.20 11.18 11.20 16.4K
11:30 11.19 11.20 11.19 11.20 20.1K
11:35 11.19 11.20 11.19 11.19 6.6K
11:40 11.19 11.20 11.19 11.19 4.0K
11:45 11.19 11.20 11.19 11.19 26.5K
11:50 11.19 11.20 11.17 11.18 53.1K
11:55 11.17 11.20 11.17 11.19 26.1K
12:00 11.19 11.19 11.19 11.19 2.2K
12:05 11.18 11.21 11.18 11.21 42.9K
12:10 11.22 11.22 11.21 11.22 6.6K
12:15 11.22 11.23 11.21 11.22 5.8K
12:20 11.22 11.23 11.21 11.23 18.3K
12:25 11.23 11.24 11.22 11.23 3.0K
12:30 11.23 11.23 11.22 11.22 15.9K
12:35 11.22 11.22 11.20 11.20 3.4K
12:40 11.20 11.21 11.20 11.21 3.6K
12:45 11.21 11.22 11.20 11.20 12.2K
12:50 11.20 11.22 11.20 11.21 3.9K
12:55 11.21 11.24 11.21 11.22 61.3K
13:00 11.23 11.23 11.20 11.21 11.1K
13:05 11.20 11.21 11.20 11.21 9.4K
13:10 11.20 11.21 11.20 11.20 7.0K
13:15 11.20 11.21 11.20 11.20 22.9K
13:20 11.20 11.20 11.19 11.20 2.4K
13:25 11.20 11.21 11.20 11.20 5.1K
13:30 11.20 11.20 11.19 11.19 18.6K
13:35 11.19 11.20 11.19 11.19 26.0K
13:40 11.19 11.20 11.18 11.20 32.8K
13:45 11.20 11.21 11.20 11.20 3.2K
13:50 11.20 11.21 11.20 11.20 23.6K
13:55 11.20 11.21 11.19 11.19 32.3K
14:00 11.19 11.20 11.19 11.20 33.7K
14:05 11.20 11.22 11.19 11.22 28.4K
14:10 11.21 11.21 11.20 11.20 18.6K
14:15 11.20 11.21 11.20 11.21 31.4K
14:20 11.21 11.23 11.21 11.22 65.7K
14:25 11.23 11.23 11.22 11.23 24.6K
14:30 11.24 11.26 11.23 11.26 105.0K
14:35 11.25 11.26 11.25 11.25 12.0K
14:40 11.26 11.26 11.24 11.25 33.5K
14:45 11.25 11.26 11.23 11.23 20.2K
14:50 11.24 11.26 11.23 11.24 32.4K
14:55 11.25 11.26 11.24 11.25 24.2K
15:00 11.24 11.27 11.24 11.26 27.0K
15:05 11.27 11.27 11.25 11.25 16.4K
15:10 11.26 11.26 11.25 11.26 10.1K
15:15 11.26 11.27 11.25 11.26 68.1K
15:20 11.26 11.27 11.25 11.26 65.7K
15:25 11.26 11.27 11.25 11.27 19.2K
15:30 11.27 11.27 11.24 11.24 60.2K
15:35 11.25 11.25 11.24 11.25 35.3K
15:40 11.25 11.25 11.24 11.25 35.3K
15:45 11.24 11.25 11.23 11.25 34.3K
15:50 11.25 11.25 11.24 11.24 22.6K
15:55 11.24 11.24 11.23 11.24 15.6K
16:00 11.24 11.24 11.22 11.23 57.4K
16:05 11.23 11.25 11.22 11.24 46.4K
16:10 11.25 11.25 11.24 11.25 61.4K
16:15 11.25 11.26 11.24 11.25 46.7K
16:20 11.25 11.26 11.24 11.24 35.9K
16:25 11.25 11.26 11.24 11.24 48.7K
16:30 11.25 11.26 11.24 11.26 48.0K
16:35 11.26 11.26 11.25 11.26 75.2K
16:40 11.26 11.26 11.25 11.26 48.0K
16:45 11.27 11.27 11.26 11.27 55.0K
16:50 11.27 11.28 11.26 11.26 75.7K
16:55 11.26 11.28 11.26 11.28 3,400.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available