Rio Paranapanema Energia S.A. (GEPA3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 30 | 1.04 | 3.59 | 31.02 | 31.02 | 30 | 15 |
| 1740691740 | 28.96 | 0.26 | 0.91 | 29.5 | 29.7 | 28.96 | 7 |
| 1740605400 | 28.7 | -0.25 | -0.86 | 29.5 | 29.8 | 28.7 | 6 |
| 1740518940 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1740432540 | 28.95 | -1.55 | -5.08 | 29.26 | 29.55 | 28.95 | 25 |
| 1740173400 | 30.5 | 0.4 | 1.33 | 30.2 | 30.5 | 30 | 24 |
| 1740087000 | 30.1 | 1.09 | 3.76 | 30 | 30.1 | 30 | 41 |
| 1740000540 | 29.01 | -0.59 | -1.99 | 29.8 | 29.8 | 29.01 | 3 |
| 1739914140 | 29.6 | 0.65 | 2.25 | 30.49 | 30.49 | 29.6 | 3 |
| 1739827800 | 28.95 | -0.2 | -0.69 | 31.4 | 31.4 | 28.95 | 18 |
| 1739568600 | 29.15 | -0.45 | -1.52 | 30 | 30 | 29.15 | 16 |
| 1739482140 | 29.6 | -0.1 | -0.34 | 29.6 | 29.6 | 29.6 | 4 |
| 1739395740 | 29.7 | -1.3 | -4.19 | 30 | 30 | 29.7 | 19 |
| 1739309400 | 31 | -0.2 | -0.64 | 31.3 | 31.3 | 30.9 | 5 |
| 1739222940 | 31.2 | 0.99 | 3.28 | 30.99 | 31.2 | 27.2 | 55 |
| 1738963800 | 30.21 | -1.89 | -5.89 | 30.21 | 30.21 | 30.21 | 10 |
| 1738877340 | 32.1 | 1.7 | 5.59 | 30.6 | 32.1 | 30.6 | 28 |
| 1738790940 | 30.4 | 0.4 | 1.33 | 31.25 | 31.5 | 29.91 | 81 |
| 1738704600 | 30 | -2.55 | -7.83 | 31.5 | 32 | 29.7 | 37 |
| 1738618200 | 32.549999 | 1.76 | 5.72 | 30.8 | 32.549999 | 30.5 | 169 |
| 1738358940 | 30.79 | 1.29 | 4.37 | 29.5 | 30.79 | 29.5 | 24 |
| 1738272540 | 29.5 | 0.06 | 0.20 | 29.83 | 30.14 | 29.5 | 9 |
| 1738186200 | 29.44 | 0 | 0.00 | 29.2 | 29.5 | 29.1 | 22 |
| 1738099740 | 29.44 | 0.7 | 2.44 | 28.63 | 29.44 | 28.6 | 5 |
| 1738013340 | 28.74 | -0.32 | -1.10 | 28.81 | 29.24 | 28.6 | 23 |
| 1737754200 | 29.06 | -0.19 | -0.65 | 29.06 | 29.06 | 29.06 | 1 |
| 1737667740 | 29.25 | -2.05 | -6.55 | 30.99 | 30.99 | 29.25 | 43 |
| 1737581400 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1737495000 | 31.3 | 1.15 | 3.81 | 30.8 | 31.3 | 30.8 | 66 |
| 1737408600 | 30.15 | 1.36 | 4.72 | 28.9 | 30.5 | 28.9 | 25 |
| 1737149400 | 28.79 | -0.21 | -0.72 | 29.29 | 29.29 | 27.83 | 70 |
| 1737062940 | 29 | 0.01 | 0.03 | 29.19 | 29.8 | 29 | 16 |
| 1736976540 | 28.99 | 0.57 | 2.01 | 29.19 | 29.19 | 28.99 | 10 |
| 1736890140 | 28.42 | -0.58 | -2.00 | 28.42 | 28.42 | 28.42 | 28 |
| 1736803740 | 29 | 0 | 0.00 | 28.8 | 29 | 27.36 | 52 |
| 1736544540 | 29 | -2.1 | -6.75 | 30 | 30 | 29 | 33 |
| 1736458140 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 1 |
| 1736371740 | 31.1 | 2.3 | 7.99 | 29.09 | 31.4 | 28.01 | 102 |
| 1736285400 | 28.8 | -1.19 | -3.97 | 28 | 29 | 27.01 | 102 |
| 1736198940 | 29.99 | -1.21 | -3.88 | 30.01 | 30.01 | 27 | 62 |
| 1735939740 | 31.2 | 1.2 | 4.00 | 30 | 31.2 | 30 | 103 |
| 1735853400 | 30 | -0.51 | -1.67 | 30.8 | 32.49 | 29 | 56 |
| 1735594200 | 30.51 | 3.01 | 10.95 | 31 | 31.49 | 29 | 75 |
| 1735334940 | 27.5 | -1 | -3.51 | 28.36 | 29 | 27.5 | 23 |
| 1735248540 | 28.5 | -2.19 | -7.14 | 30.69 | 34.34 | 28.5 | 90 |
| 1734989340 | 30.69 | 1.19 | 4.03 | 28.91 | 31.99 | 28.81 | 53 |
| 1734730200 | 29.5 | -0.01 | -0.03 | 30 | 32.5 | 28.5 | 98 |
| 1734643800 | 29.51 | 0 | 0.00 | 29.51 | 29.51 | 29.51 | 0 |
| 1734557400 | 29.51 | -0.5 | -1.67 | 30.01 | 31.5 | 29.51 | 9 |
| 1734470940 | 30.01 | -1.68 | -5.30 | 31.89 | 32.1 | 30.01 | 26 |
| 1734384540 | 31.69 | -0.21 | -0.66 | 31.26 | 32.1 | 31.26 | 6 |
| 1734125340 | 31.9 | 0.5 | 1.59 | 31.4 | 31.9 | 31.4 | 5 |
| 1734039000 | 31.4 | 2.85 | 9.98 | 30 | 32.4 | 30 | 63 |
| 1733952540 | 28.55 | 0.03 | 0.11 | 28.55 | 28.55 | 28.55 | 3 |
| 1733866140 | 28.52 | -1.39 | -4.65 | 30.1 | 30.4 | 28.52 | 17 |
| 1733779740 | 29.91 | -1.59 | -5.05 | 30.5 | 31.49 | 29.91 | 23 |
| 1733520600 | 31.5 | -1.49 | -4.52 | 30.21 | 34.99 | 28.4 | 58 |
| 1733434200 | 32.99 | -1.01 | -2.97 | 32.99 | 32.99 | 30.2 | 5 |
| 1733347800 | 34 | 3.88 | 12.88 | 30.01 | 34 | 30 | 13 |
| 1733261340 | 30.12 | -1.88 | -5.88 | 32.5 | 35.72 | 30.11 | 40 |
| 1733174940 | 32 | 0.02 | 0.06 | 32.189999 | 33.1 | 29.92 | 23 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
