Rio Paranapanema Energia S.A. (GEPA3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 1.1320754717 | 26.5 | 28.48 | 26.5 | 167 | 26.686 | CS |
| 4 | -1.71 | -5.99789547527 | 28.51 | 29.9 | 26.5 | 156 | 28.05142857 | CS |
| 12 | 0.76 | 2.91858678955 | 26.04 | 29.9 | 25.01 | 232 | 27.18916667 | CS |
| 26 | -1.2 | -4.28571428571 | 28 | 29.9 | 24.5 | 256 | 26.69588652 | CS |
| 52 | 2 | 8.06451612903 | 24.8 | 29.9 | 24.5 | 341 | 26.51626812 | CS |
| 156 | -7.77 | -22.4761353775 | 34.57 | 34.75 | 21.63 | 476 | 25.36082658 | CS |
| 260 | -15.21 | -36.2056653178 | 42.01 | 54.9 | 21.63 | 693 | 35.12203598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727386200 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
| 1727299800 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
| 1727213400 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
| 1727127000 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
| 1726867800 | 28.25 | -0.26 | -0.91 | 28.25 | 28.25 | 28.25 | 100 |
| 1726781400 | 28.51 | 0 | 0.00 | 28.51 | 28.51 | 28.51 | 0 |
| 1726695000 | 28.51 | 0 | 0.00 | 28.51 | 28.51 | 28.51 | 0 |
| 1726608600 | 28.51 | -0.49 | -1.69 | 28.51 | 28.51 | 28.51 | 100 |
| 1726522200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 200 |
| 1726263000 | 29 | 2 | 7.41 | 27.99 | 29 | 27.99 | 200 |
| 1726176540 | 27 | -1.95 | -6.74 | 27 | 27 | 27 | 100 |
| 1726090140 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1726003740 | 28.95 | 0.95 | 3.39 | 28.9 | 29 | 28.9 | 1100 |
| 1725917400 | 28 | -0.9 | -3.11 | 27.5 | 28 | 27.5 | 200 |
| 1725658200 | 28.9 | 2.4 | 9.06 | 28.96 | 28.96 | 28.89 | 300 |
| 1725571800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 100 |
| 1725485400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1725399000 | 26.5 | 0.01 | 0.04 | 26.49 | 26.5 | 26.49 | 200 |
| 1725312600 | 26.49 | 0.04 | 0.15 | 26.45 | 26.5 | 26.45 | 500 |
| 1725053400 | 26.45 | 0 | 0.00 | 26.45 | 26.45 | 26.45 | 100 |
| 1724967000 | 26.45 | 0 | 0.00 | 26.45 | 26.45 | 26.45 | 0 |
| 1724880600 | 26.45 | 1.44 | 5.76 | 26.45 | 26.45 | 26.45 | 100 |
| 1724794140 | 25.01 | -1.43 | -5.41 | 25.45 | 25.45 | 25.01 | 300 |
| 1724707740 | 26.44 | 0.44 | 1.69 | 26.44 | 26.44 | 26.44 | 300 |
| 1724448540 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1724362140 | 26 | 0.5 | 1.96 | 26 | 26 | 26 | 100 |
| 1724275740 | 25.5 | 0.49 | 1.96 | 25.5 | 25.5 | 25.5 | 100 |
| 1724189400 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1724103000 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1723843800 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1723757400 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1723671000 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1723584600 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1723498200 | 25.01 | -1.49 | -5.62 | 25.51 | 25.51 | 25.01 | 800 |
| 1723239000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1723152600 | 26.5 | 0.01 | 0.04 | 26.5 | 26.5 | 26.5 | 100 |
| 1723066140 | 26.49 | 0 | 0.00 | 26.49 | 26.49 | 26.49 | 0 |
| 1722979740 | 26.49 | 0 | 0.00 | 26.49 | 26.49 | 26.49 | 300 |
| 1722893400 | 26.49 | 0.49 | 1.88 | 25.7 | 26.49 | 25.7 | 300 |
| 1722634200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1722547800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1722461400 | 26 | -0.49 | -1.85 | 26 | 26 | 26 | 200 |
| 1722375000 | 26.49 | 0 | 0.00 | 26.49 | 26.49 | 26.49 | 0 |
| 1722288600 | 26.49 | 0 | 0.00 | 26.49 | 26.49 | 26.49 | 0 |
| 1722029400 | 26.49 | 0 | 0.00 | 26.49 | 26.49 | 26.49 | 0 |
| 1721943000 | 26.49 | 0 | 0.00 | 26.49 | 26.49 | 26.49 | 0 |
| 1721856600 | 26.49 | 0.45 | 1.73 | 26.49 | 26.49 | 26.49 | 100 |
| 1721770140 | 26.04 | 0.04 | 0.15 | 26.04 | 26.04 | 26.04 | 100 |
| 1721683800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1721424600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1721338200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1721251800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 300 |
| 1721165340 | 26 | 0 | 0.00 | 26 | 26 | 26 | 100 |
| 1721079000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
