Rio Paranapanema Energia S.A. (GEPA3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -4.92957746479 | 28.4 | 28.5 | 27 | 400 | 28.36666667 | CS |
| 4 | -3.61 | -11.7935315256 | 30.61 | 31.5 | 27 | 260 | 29.35038462 | CS |
| 12 | -2.84 | -9.51742627346 | 29.84 | 33.5 | 26.5 | 300 | 29.01753086 | CS |
| 26 | 0.51 | 1.92525481314 | 26.49 | 33.5 | 25.01 | 272 | 27.96924051 | CS |
| 52 | 0.5 | 1.88679245283 | 26.5 | 33.5 | 24.5 | 334 | 27.15827243 | CS |
| 156 | -5.5 | -16.9230769231 | 32.5 | 33.5 | 21.63 | 469 | 25.35193523 | CS |
| 260 | -16.89 | -38.4825700615 | 43.89 | 54.9 | 21.63 | 701 | 34.91217045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729891800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 500 |
| 1729805400 | 29 | 0.25 | 0.87 | 28.69 | 29 | 28.69 | 400 |
| 1729719000 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 0 |
| 1729632600 | 28.75 | -0.25 | -0.86 | 29 | 29 | 28.75 | 200 |
| 1729546140 | 29 | 0.21 | 0.73 | 28.78 | 29 | 28.78 | 1600 |
| 1729286940 | 28.79 | 0 | 0.00 | 28.79 | 28.79 | 28.79 | 0 |
| 1729200540 | 28.79 | 0 | 0.00 | 28.79 | 28.79 | 28.79 | 100 |
| 1729114140 | 28.79 | 1.99 | 7.43 | 28.79 | 28.79 | 28.79 | 100 |
| 1729027740 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1728941340 | 26.8 | 0.09 | 0.34 | 26.8 | 26.8 | 26.8 | 100 |
| 1728682200 | 26.71 | 0.21 | 0.79 | 28.48 | 28.48 | 26.71 | 300 |
| 1728595800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1728509400 | 26.5 | -0.25 | -0.93 | 26.5 | 26.5 | 26.5 | 100 |
| 1728423000 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1728336600 | 26.75 | -3.15 | -10.54 | 28.99 | 28.99 | 26.75 | 200 |
| 1728077400 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1727991000 | 29.9 | 0.06 | 0.20 | 29.89 | 29.9 | 28.1 | 300 |
| 1727904540 | 29.84 | 0.35 | 1.19 | 29.84 | 29.84 | 29.84 | 100 |
| 1727818200 | 29.49 | 0 | 0.00 | 29.49 | 29.49 | 29.49 | 0 |
| 1727731800 | 29.49 | 0 | 0.00 | 29.49 | 29.49 | 29.49 | 0 |
| 1727472600 | 29.49 | 1.24 | 4.39 | 29.49 | 29.49 | 29.49 | 100 |
| 1727355600 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
| 1727269200 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
| 1727182800 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
