COPEL ON

CPLE3
🏛️ brazil →
12.06
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 11.82 11.84 11.79 11.79 38.8K
10:05 11.80 11.81 11.79 11.79 7.2K
10:10 11.80 11.85 11.80 11.84 34.6K
10:15 11.86 11.87 11.85 11.87 11.4K
10:20 11.87 11.88 11.86 11.87 14.2K
10:25 11.86 11.90 11.86 11.90 169.1K
10:30 11.89 11.89 11.87 11.87 2.4K
10:35 11.86 11.87 11.83 11.87 111.2K
10:40 11.87 11.90 11.85 11.86 31.0K
10:45 11.86 11.87 11.85 11.85 9.2K
10:50 11.87 11.87 11.85 11.85 45.9K
10:55 11.85 11.86 11.83 11.84 166.2K
11:00 11.84 11.84 11.81 11.83 82.9K
11:05 11.83 11.84 11.82 11.82 26.6K
11:10 11.82 11.83 11.81 11.81 14.0K
11:15 11.81 11.82 11.81 11.81 23.8K
11:20 11.81 11.83 11.80 11.82 48.7K
11:25 11.82 11.84 11.81 11.82 28.2K
11:30 11.82 11.83 11.82 11.83 11.4K
11:35 11.83 11.85 11.82 11.82 28.5K
11:40 11.82 11.82 11.81 11.82 33.9K
11:45 11.82 11.82 11.80 11.81 41.8K
11:50 11.82 11.82 11.79 11.79 31.8K
11:55 11.79 11.80 11.78 11.78 33.7K
12:00 11.78 11.78 11.75 11.76 35.2K
12:05 11.75 11.76 11.73 11.73 23.6K
12:10 11.73 11.76 11.73 11.76 40.7K
12:15 11.75 11.77 11.75 11.76 47.1K
12:20 11.77 11.77 11.76 11.76 15.1K
12:25 11.76 11.77 11.76 11.76 14.1K
12:30 11.76 11.77 11.76 11.77 14.3K
12:35 11.77 11.81 11.77 11.80 167.4K
12:40 11.80 11.80 11.78 11.80 60.7K
12:45 11.80 11.81 11.79 11.80 10.9K
12:50 11.80 11.80 11.79 11.79 14.7K
12:55 11.79 11.81 11.78 11.79 26.7K
13:00 11.79 11.80 11.79 11.80 17.4K
13:05 11.80 11.82 11.80 11.81 60.2K
13:10 11.82 11.82 11.81 11.81 11.2K
13:15 11.81 11.82 11.81 11.81 28.6K
13:20 11.82 11.82 11.80 11.80 12.7K
13:25 11.80 11.82 11.80 11.80 22.3K
13:30 11.80 11.81 11.80 11.80 14.0K
13:35 11.80 11.81 11.80 11.80 12.1K
13:40 11.80 11.82 11.80 11.82 31.0K
13:45 11.81 11.82 11.79 11.81 16.9K
13:50 11.80 11.81 11.79 11.80 34.3K
13:55 11.79 11.81 11.79 11.80 29.8K
14:00 11.81 11.81 11.79 11.80 11.7K
14:05 11.79 11.81 11.79 11.81 24.0K
14:10 11.80 11.81 11.79 11.81 36.8K
14:15 11.80 11.83 11.80 11.82 68.4K
14:20 11.81 11.83 11.81 11.83 34.5K
14:25 11.82 11.84 11.82 11.82 24.7K
14:30 11.82 11.83 11.81 11.82 16.0K
14:35 11.80 11.82 11.80 11.81 29.7K
14:40 11.81 11.81 11.79 11.81 35.8K
14:45 11.80 11.81 11.80 11.81 19.7K
14:50 11.80 11.81 11.78 11.79 162.0K
14:55 11.78 11.78 11.76 11.77 55.4K
15:00 11.78 11.80 11.77 11.79 49.9K
15:05 11.79 11.80 11.79 11.79 26.1K
15:10 11.80 11.80 11.79 11.80 69.0K
15:15 11.79 11.81 11.79 11.81 19.7K
15:20 11.81 11.81 11.79 11.80 103.2K
15:25 11.79 11.80 11.75 11.75 122.2K
15:30 11.75 11.76 11.74 11.76 45.2K
15:35 11.74 11.80 11.74 11.79 190.9K
15:40 11.79 11.79 11.77 11.78 17.2K
15:45 11.77 11.78 11.77 11.77 20.5K
15:50 11.77 11.78 11.77 11.77 24.7K
15:55 11.77 11.78 11.77 11.77 21.6K
16:00 11.77 11.80 11.77 11.79 80.4K
16:05 11.79 11.80 11.79 11.79 21.6K
16:10 11.79 11.81 11.79 11.80 118.1K
16:15 11.80 11.83 11.80 11.83 64.1K
16:20 11.81 11.84 11.81 11.83 157.4K
16:25 11.82 11.83 11.80 11.81 27.7K
16:30 11.82 11.82 11.80 11.81 58.1K
16:35 11.82 11.82 11.80 11.82 31.4K
16:40 11.81 11.83 11.81 11.83 122.4K
16:45 11.81 11.83 11.81 11.82 81.0K
16:50 11.82 11.82 11.80 11.81 143.3K
16:55 11.80 11.80 11.80 11.80 781.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available