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 | 0 | 0 | 33.5 | 33.5 | 33.5 | 100 | 33.5 | CS |
| 4 | 4.5 | 15.5172413793 | 29 | 33.5 | 28.3 | 325 | 29.20230769 | CS |
| 12 | 8.05 | 31.6306483301 | 25.45 | 33.5 | 25.01 | 288 | 28.45206522 | CS |
| 26 | 8.22 | 32.5158227848 | 25.28 | 33.5 | 24.5 | 282 | 27.43141935 | CS |
| 52 | 6.6 | 24.5353159851 | 26.9 | 33.5 | 24.5 | 364 | 26.91595469 | CS |
| 156 | 1 | 3.07692307692 | 32.5 | 33.5 | 21.63 | 476 | 25.35430168 | CS |
| 260 | -7.39 | -18.0728784544 | 40.89 | 54.9 | 21.63 | 696 | 34.97812232 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 1724158800 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1724072400 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
