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
10:05 12.04 12.06 12.03 12.05 81.0K
10:10 12.05 12.05 12.01 12.01 12.3K
10:15 12.02 12.04 12.01 12.03 4.0K
10:20 12.04 12.05 12.02 12.05 17.5K
10:25 12.03 12.05 12.02 12.05 5.7K
10:30 12.03 12.05 12.00 12.02 21.6K
10:35 12.01 12.04 12.01 12.02 9.5K
10:40 12.02 12.06 12.00 12.05 18.2K
10:45 12.05 12.05 12.00 12.03 30.3K
10:50 12.04 12.05 12.03 12.05 5.2K
10:55 12.03 12.05 12.03 12.05 10.8K
11:00 12.06 12.06 12.00 12.00 12.2K
11:05 12.02 12.04 12.01 12.03 3.1K
11:10 12.02 12.04 12.00 12.00 7.4K
11:15 12.02 12.05 12.02 12.02 30.0K
11:20 12.04 12.07 12.03 12.06 18.4K
11:25 12.08 12.08 12.05 12.08 11.3K
11:30 12.07 12.07 12.02 12.04 30.5K
11:35 12.04 12.04 12.01 12.01 8.0K
11:40 12.03 12.03 11.99 12.01 9.7K
11:45 12.00 12.03 12.00 12.03 8.6K
11:50 12.01 12.03 12.00 12.01 5.4K
11:55 12.03 12.04 12.02 12.03 3.6K
12:00 12.03 12.03 12.02 12.02 7.7K
12:05 12.03 12.04 11.99 12.01 49.1K
12:10 12.01 12.02 12.00 12.01 7.3K
12:15 12.02 12.02 12.00 12.01 32.8K
12:20 12.00 12.01 11.98 11.99 14.5K
12:25 12.00 12.00 11.98 11.99 10.6K
12:30 12.00 12.00 11.98 12.00 24.7K
12:35 11.99 12.00 11.99 11.99 14.0K
12:40 12.00 12.02 12.00 12.02 18.4K
12:45 12.02 12.04 12.02 12.03 5.6K
12:50 12.03 12.04 11.99 12.00 30.8K
12:55 12.01 12.01 11.99 12.00 18.0K
13:00 12.01 12.01 11.99 12.00 29.2K
13:05 12.01 12.01 11.98 12.01 70.6K
13:10 12.02 12.02 11.99 11.99 35.2K
13:15 12.00 12.01 11.99 11.99 24.3K
13:20 11.99 12.02 11.99 12.02 40.9K
13:25 12.00 12.03 11.99 12.01 127.5K
13:30 11.99 12.00 11.98 11.98 30.4K
13:35 11.99 12.00 11.98 12.00 13.0K
13:40 12.00 12.00 11.98 11.99 7.0K
13:45 11.99 12.00 11.96 11.97 111.8K
13:50 11.96 11.97 11.96 11.97 19.5K
13:55 11.97 11.97 11.96 11.97 10.1K
14:00 11.97 11.98 11.96 11.98 7.8K
14:05 11.98 11.98 11.96 11.98 10.8K
14:10 11.98 11.99 11.97 11.99 5.9K
14:15 11.97 11.98 11.97 11.98 11.7K
14:20 11.98 11.98 11.94 11.95 10.7K
14:25 11.95 11.96 11.94 11.94 10.0K
14:30 11.94 11.94 11.90 11.92 35.1K
14:35 11.90 11.91 11.89 11.90 18.6K
14:40 11.90 11.92 11.90 11.91 5.3K
14:45 11.92 11.92 11.90 11.90 14.4K
14:50 11.90 11.92 11.90 11.91 6.4K
14:55 11.91 11.93 11.91 11.92 14.0K
15:00 11.91 11.92 11.90 11.91 7.1K
15:05 11.90 11.91 11.87 11.87 31.1K
15:10 11.88 11.89 11.87 11.87 15.4K
15:15 11.87 11.90 11.87 11.89 13.7K
15:20 11.88 11.90 11.88 11.88 25.0K
15:25 11.88 11.90 11.88 11.88 9.7K
15:30 11.90 11.90 11.84 11.85 135.5K
15:35 11.85 11.86 11.84 11.85 29.4K
15:40 11.85 11.86 11.85 11.85 12.7K
15:45 11.86 11.87 11.85 11.85 20.4K
15:50 11.85 11.87 11.85 11.86 15.2K
15:55 11.86 11.87 11.85 11.86 77.2K
16:00 11.85 11.85 11.84 11.85 25.9K
16:05 11.84 11.85 11.83 11.84 53.3K
16:10 11.84 11.84 11.83 11.83 19.0K
16:15 11.84 11.85 11.83 11.85 28.0K
16:20 11.83 11.85 11.83 11.83 24.4K
16:25 11.83 11.84 11.83 11.83 21.3K
16:30 11.83 11.84 11.82 11.84 173.2K
16:35 11.84 11.85 11.83 11.84 50.5K
16:40 11.84 11.85 11.83 11.84 231.7K
16:45 11.83 11.86 11.83 11.85 312.5K
16:50 11.85 11.86 11.81 11.84 203.3K
16:55 11.86 11.86 11.86 11.86 745.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available