Rio Paranapanema Energia S.A. Historical Data - GEPA3

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.24	-7.22580645161	31	31	28.75	250	29.208	CS
4	-0.24	-0.827586206897	29	31	27.6	517	29.2916129	CS
12	0.43	1.51782562654	28.33	33.5	27	355	29.32605634	CS
26	2.76	10.6153846154	26	33.5	25.01	305	28.40397661	CS
52	1.79	6.63700407861	26.97	33.5	24.5	344	27.38107843	CS
156	-3.62	-11.1797405806	32.38	33.5	21.63	472	25.42524362	CS
260	-16.25	-36.1030882026	45.01	54.9	21.63	703	34.79648159	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737754140	28.76	0	0.00	28.76	28.76	28.76	0
1737667740	28.76	-2.24	-7.23	28.76	28.76	28.75	400
1737581400	31	0	0.00	31	31	31	0
1737495000	31	0	0.00	31	31	31	0
1737408600	31	2	6.90	31	31	31	100
1737149340	29	0	0.00	29	29	29	0
1737062940	29	0	0.00	29	29	29	0
1736976540	29	0	0.00	29	29	29	0
1736890140	29	0	0.00	29	29	29	0
1736803740	29	0	0.00	29	29	29	0
1736544540	29	0	0.00	29	29	29	0
1736458140	29	0	0.00	29	29	29	1000
1736371740	29	-2	-6.45	29	29	29	100
1736285400	31	0	0.00	31	31	31	0
1736199000	31	0	0.00	31	31	31	0
1735939800	31	0	0.00	31	31	31	0
1735853400	31	2	6.90	27.6	31	27.6	400
1735594200	29	2	7.41	29	29	29	1100
1735335000	27	0	0.00	27	27	27	0
1735248600	27	0	0.00	27	27	27	0
1734989400	27	0	0.00	27	27	27	0
1734730200	27	-1.5	-5.26	27	27	27	100
1734643800	28.5	0.1	0.35	28.5	28.5	28.5	1000
1734557340	28.4	0	0.00	28.4	28.4	28.4	0
1734470940	28.4	-0.12	-0.42	28.4	28.4	28.4	100
1734384540	28.52	0	0.00	28.52	28.52	28.52	0
1734125340	28.52	0	0.00	28.52	28.52	28.52	0
1734038940	28.52	0	0.00	28.52	28.52	28.52	0
1733952540	28.52	0	0.00	28.52	28.52	28.52	0
1733866140	28.52	0	0.00	28.52	28.52	28.52	0
1733779740	28.52	-1.98	-6.49	28.52	28.52	28.52	200
1733520600	30.5	0.8	2.69	30.5	30.5	30.5	200
1733434140	29.7	0	0.00	29.7	29.7	29.7	0
1733347740	29.7	0	0.00	29.7	29.7	29.7	0
1733261340	29.7	-1.8	-5.71	29.7	29.7	29.7	100
1733174940	31.5	1.1	3.62	31.5	31.5	31.5	100
1732915740	30.4	0.39	1.30	30.4	30.4	30.4	100
1732829400	30.01	-0.6	-1.96	30.01	30.01	30.01	200
1732742940	30.61	0	0.00	30.61	30.61	30.61	0
1732656540	30.61	0	0.00	30.61	30.61	30.61	0
1732570140	30.61	-2.89	-8.63	30.61	30.61	30.61	500
1732310940	33.5	0	0.00	33.5	33.5	33.5	0
1732224540	33.5	0	0.00	33.5	33.5	33.5	0
1732051740	33.5	0	0.00	33.5	33.5	33.5	0
1731965340	33.5	0	0.00	33.5	33.5	33.5	0
1731619740	33.5	0	0.00	33.5	33.5	33.5	0
1731533340	33.5	0	0.00	33.5	33.5	33.5	0
1731446940	33.5	2.4	7.72	33.5	33.5	33.5	100
1731360540	31.1	1.6	5.42	31.1	31.1	31.1	300
1731101400	29.5	0	0.00	29.5	29.5	29.5	0
1731015000	29.5	0	0.00	29.5	29.5	29.5	0
1730928600	29.5	0	0.00	29.5	29.5	29.5	0
1730842200	29.5	1.2	4.24	29.5	29.5	29.5	100
1730755800	28.3	-1.46	-4.91	28.33	28.33	28.3	900
1730496600	29.76	0.76	2.62	29.76	29.76	29.76	100
1730410200	29	0	0.00	29	29	29	0
1730323800	29	0	0.00	29	29	29	0
1730237400	29	0	0.00	29	29	29	0
1730151000	29	0	0.00	29	29	29	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Rio Paranapanema Energia S.A. (GEPA3)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Rio Paranapanema Energia S.A. (GEPA3) Historical

Rio Paranapanema Energia S.A. (GEPA3)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free