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 12.02 12.05 12.02 12.05 88.3K
10:05 12.05 12.08 12.05 12.07 7.6K
10:10 12.08 12.12 12.07 12.10 19.1K
10:15 12.10 12.10 12.06 12.08 11.7K
10:20 12.07 12.07 12.03 12.03 7.5K
10:25 12.04 12.05 12.03 12.04 5.9K
10:30 12.05 12.08 12.05 12.06 8.0K
10:35 12.06 12.06 12.05 12.06 3.5K
10:40 12.05 12.08 12.05 12.07 7.9K
10:45 12.08 12.08 12.05 12.05 13.5K
10:50 12.04 12.05 12.02 12.04 9.7K
10:55 12.05 12.07 12.05 12.07 4.1K
11:00 12.07 12.08 12.07 12.07 6.9K
11:05 12.07 12.09 12.06 12.09 11.2K
11:10 12.08 12.11 12.08 12.11 9.2K
11:15 12.12 12.12 12.11 12.12 1.9K
11:20 12.11 12.13 12.08 12.08 29.3K
11:25 12.09 12.09 12.07 12.09 25.7K
11:30 12.09 12.09 12.06 12.09 12.9K
11:35 12.08 12.08 12.05 12.05 6.7K
11:40 12.06 12.07 12.04 12.07 13.2K
11:45 12.07 12.07 12.05 12.06 1.7K
11:50 12.06 12.07 12.06 12.06 6.6K
11:55 12.05 12.09 12.05 12.08 18.4K
12:00 12.07 12.11 12.07 12.10 21.3K
12:05 12.10 12.10 12.08 12.08 6.4K
12:10 12.08 12.09 12.07 12.07 1.8K
12:15 12.09 12.09 12.07 12.09 4.3K
12:20 12.08 12.08 12.06 12.07 12.1K
12:25 12.06 12.06 12.05 12.05 33.2K
12:30 12.06 12.07 12.06 12.07 3.7K
12:35 12.08 12.09 12.07 12.09 6.2K
12:40 12.09 12.10 12.08 12.08 5.3K
12:45 12.09 12.14 12.09 12.14 7.6K
12:50 12.14 12.14 12.13 12.13 6.7K
12:55 12.14 12.14 12.11 12.11 3.1K
13:00 12.12 12.12 12.09 12.10 12.6K
13:05 12.10 12.11 12.09 12.11 4.4K
13:10 12.11 12.13 12.11 12.13 1.9K
13:15 12.12 12.12 12.08 12.11 53.6K
13:20 12.10 12.11 12.10 12.11 2.1K
13:25 12.10 12.10 12.09 12.10 3.0K
13:30 12.10 12.12 12.10 12.12 6.8K
13:35 12.11 12.11 12.10 12.11 5.3K
13:40 12.11 12.11 12.10 12.11 3.8K
13:45 12.10 12.13 12.10 12.13 6.3K
13:50 12.13 12.14 12.12 12.13 17.5K
13:55 12.13 12.14 12.12 12.14 5.2K
14:00 12.14 12.14 12.12 12.12 17.6K
14:05 12.13 12.15 12.13 12.15 5.3K
14:10 12.15 12.15 12.13 12.14 5.0K
14:15 12.14 12.14 12.13 12.13 6.0K
14:20 12.13 12.15 12.12 12.15 10.0K
14:25 12.15 12.16 12.14 12.15 4.8K
14:30 12.15 12.16 12.15 12.16 4.8K
14:35 12.16 12.16 12.16 12.16 5.6K
14:40 12.16 12.16 12.14 12.15 18.6K
14:45 12.15 12.17 12.15 12.17 4.7K
14:50 12.17 12.17 12.16 12.17 5.2K
14:55 12.17 12.17 12.14 12.14 24.6K
15:00 12.14 12.16 12.14 12.15 15.5K
15:05 12.14 12.15 12.13 12.15 34.2K
15:10 12.15 12.15 12.13 12.15 20.4K
15:15 12.15 12.16 12.14 12.15 30.1K
15:20 12.15 12.16 12.14 12.15 23.4K
15:25 12.15 12.15 12.13 12.14 38.2K
15:30 12.14 12.16 12.13 12.16 43.3K
15:35 12.16 12.16 12.15 12.16 12.5K
15:40 12.16 12.17 12.15 12.17 19.0K
15:45 12.17 12.17 12.15 12.15 20.3K
15:50 12.16 12.17 12.15 12.17 24.2K
15:55 12.17 12.17 12.15 12.17 98.0K
16:00 12.16 12.17 12.16 12.17 11.9K
16:05 12.17 12.17 12.15 12.16 42.3K
16:10 12.16 12.16 12.15 12.16 13.6K
16:15 12.15 12.16 12.14 12.16 63.9K
16:20 12.16 12.16 12.15 12.16 18.6K
16:25 12.16 12.16 12.14 12.16 49.1K
16:30 12.15 12.16 12.15 12.16 12.9K
16:35 12.16 12.16 12.15 12.16 40.6K
16:40 12.15 12.16 12.14 12.16 48.2K
16:45 12.15 12.16 12.14 12.16 55.7K
16:50 12.15 12.16 12.14 12.14 34.6K
16:55 12.17 12.17 12.17 12.17 329.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available