Rio Paranapanema Energia S.A. (GEPA3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721683800 | 26.23 | -0.07 | -0.27 | 26.36 | 26.36 | 25.74 | 16 |
| 1721424600 | 26.3 | 0.11 | 0.42 | 25.71 | 26.3 | 25.71 | 19 |
| 1721338200 | 26.19 | 0 | 0.00 | 26.19 | 26.19 | 26.19 | 0 |
| 1721251800 | 26.19 | -0.12 | -0.46 | 26.31 | 26.31 | 25.91 | 2 |
| 1721165340 | 26.31 | 0.31 | 1.19 | 26.6 | 26.6 | 26 | 30 |
| 1721079000 | 26 | 0.29 | 1.13 | 26 | 26 | 25.99 | 51 |
| 1720819800 | 25.71 | -0.29 | -1.12 | 26.31 | 26.31 | 25.71 | 6 |
| 1720733400 | 26 | 0 | 0.00 | 26.39 | 26.4 | 26 | 62 |
| 1720647000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 1 |
| 1720560540 | 26 | 0.21 | 0.81 | 26 | 26 | 26 | 1 |
| 1720474200 | 25.79 | -0.91 | -3.41 | 25.79 | 25.79 | 25.79 | 44 |
| 1720215000 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 0 |
| 1720128600 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 0 |
| 1720042200 | 26.7 | 0.5 | 1.91 | 26.6 | 26.7 | 26.6 | 6 |
| 1719955800 | 26.2 | 0 | 0.00 | 26.26 | 26.4 | 26 | 12 |
| 1719869400 | 26.2 | 0.21 | 0.81 | 26 | 26.2 | 26 | 15 |
| 1719610200 | 25.99 | 0.3 | 1.17 | 25.98 | 25.99 | 25.5 | 8 |
| 1719523800 | 25.69 | 0.59 | 2.35 | 25.5 | 25.8 | 25.11 | 7 |
| 1719437400 | 25.1 | -0.11 | -0.44 | 25.11 | 25.11 | 25.1 | 7 |
| 1719351000 | 25.21 | -0.78 | -3.00 | 25.9 | 25.9 | 25.21 | 8 |
| 1719264600 | 25.99 | 0.13 | 0.50 | 25.99 | 25.99 | 25.99 | 12 |
| 1719005400 | 25.86 | 0.86 | 3.44 | 25.6 | 25.86 | 25.6 | 4 |
| 1718918940 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1718832540 | 25 | -0.29 | -1.15 | 25.29 | 26 | 25 | 26 |
| 1718746200 | 25.29 | 0.1 | 0.40 | 25.29 | 25.29 | 24.52 | 4 |
| 1718659800 | 25.19 | 0 | 0.00 | 25.19 | 25.19 | 25.19 | 0 |
| 1718400600 | 25.19 | 0 | 0.00 | 25.19 | 25.19 | 25.19 | 0 |
| 1718314200 | 25.19 | 0 | 0.00 | 25.19 | 25.19 | 25.19 | 1 |
| 1718227800 | 25.19 | -0.03 | -0.12 | 25.19 | 25.19 | 25.19 | 1 |
| 1718141400 | 25.22 | 0.2 | 0.80 | 25.2 | 25.22 | 25.2 | 6 |
| 1718055000 | 25.02 | -0.01 | -0.04 | 25.02 | 25.02 | 25.02 | 3 |
| 1717795800 | 25.03 | 0.4 | 1.62 | 25.03 | 25.03 | 25.03 | 10 |
| 1717709400 | 24.63 | -0.37 | -1.48 | 24.65 | 24.65 | 24.63 | 4 |
| 1717622940 | 25 | -0.6 | -2.34 | 24.8 | 25 | 24.5 | 21 |
| 1717536600 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1717450200 | 25.6 | 0 | 0.00 | 25.5 | 25.6 | 25.5 | 4 |
| 1717191000 | 25.6 | 0.4 | 1.59 | 24.16 | 25.6 | 24.16 | 33 |
| 1717018140 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1716931740 | 25.2 | 0.2 | 0.80 | 25 | 25.24 | 24.05 | 29 |
| 1716845340 | 25 | -0.01 | -0.04 | 25.01 | 25.01 | 25 | 9 |
| 1716586200 | 25.01 | -0.59 | -2.30 | 25.12 | 25.42 | 25.01 | 5 |
| 1716499800 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25 | 5 |
| 1716413340 | 25.6 | 0.72 | 2.89 | 25.6 | 25.6 | 25.6 | 3 |
| 1716327000 | 24.88 | -0.4 | -1.58 | 25.6 | 25.6 | 24.88 | 19 |
| 1716240600 | 25.28 | 0.28 | 1.12 | 25.5 | 25.6 | 25.28 | 2 |
| 1715981400 | 25 | -0.9 | -3.47 | 25.28 | 25.28 | 25 | 11 |
| 1715895000 | 25.9 | 1.2 | 4.86 | 25.28 | 25.9 | 25.28 | 4 |
| 1715808600 | 24.7 | 0.5 | 2.07 | 24.9 | 24.99 | 24.7 | 28 |
| 1715722200 | 24.2 | -1.4 | -5.47 | 25.6 | 25.6 | 24.2 | 87 |
| 1715635800 | 25.6 | 0.1 | 0.39 | 25.6 | 25.6 | 25.6 | 1 |
| 1715376600 | 25.5 | 0.01 | 0.04 | 25.28 | 25.5 | 24.31 | 35 |
| 1715290140 | 25.49 | 0.59 | 2.37 | 25.25 | 25.49 | 25.25 | 5 |
| 1715203800 | 24.9 | -0.04 | -0.16 | 25 | 25.3 | 24.09 | 18 |
| 1715117400 | 24.94 | -1.05 | -4.04 | 24.45 | 24.94 | 24.45 | 2 |
| 1715031000 | 25.99 | 0.89 | 3.55 | 24.91 | 25.99 | 24.5 | 28 |
| 1714771800 | 25.1 | -1.58 | -5.92 | 26.69 | 26.69 | 25 | 38 |
| 1714685400 | 26.68 | -1.33 | -4.75 | 24.96 | 28.49 | 24.96 | 101 |
| 1714512600 | 28.01 | 0.01 | 0.04 | 28 | 28.01 | 26.81 | 106 |
| 1714426200 | 28 | 0.2 | 0.72 | 27 | 28 | 27 | 30 |
| 1714167000 | 27.8 | -0.1 | -0.36 | 26.49 | 27.99 | 26.49 | 13 |
| 1714080540 | 27.9 | 1.31 | 4.93 | 27.9 | 27.9 | 27.57 | 7 |
| 1713994200 | 26.59 | 0 | 0.00 | 26.59 | 26.59 | 26.59 | 0 |
| 1713907800 | 26.59 | -0.01 | -0.04 | 26.5 | 26.59 | 26.5 | 8 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
