Rio Paranapanema Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	33.97	34.00	33.97	34.00	34.00	0.06%	600
Feb 3, 2026	32.60	33.98	32.60	33.98	33.98	-	500
Jan 28, 2026	33.98	33.98	33.98	33.98	33.98	2.20%	400
Jan 23, 2026	32.24	33.98	32.23	33.25	33.25	0.76%	400
Jan 20, 2026	33.00	33.00	33.00	33.00	33.00	-	100
Jan 16, 2026	33.00	33.00	33.00	33.00	33.00	-	200
Jan 15, 2026	33.00	33.00	33.00	33.00	33.00	-	100
Jan 14, 2026	33.00	33.00	33.00	33.00	33.00	1.54%	100
Jan 13, 2026	32.50	33.00	32.50	32.50	32.50	-	400
Jan 6, 2026	32.50	32.50	32.50	32.50	32.50	1.56%	300
Jan 5, 2026	30.50	32.00	30.50	32.00	32.00	6.67%	200
Dec 30, 2025	34.00	34.00	30.00	30.00	30.00	-13.04%	1,600
Dec 29, 2025	33.98	34.50	33.98	34.50	31.35	1.50%	5,600
Dec 26, 2025	33.99	33.99	33.98	33.99	30.89	-0.03%	300
Dec 23, 2025	33.99	34.00	33.99	34.00	30.90	0.03%	400
Dec 22, 2025	33.99	33.99	33.99	33.99	30.89	-0.03%	200
Dec 19, 2025	33.99	34.00	33.98	34.00	30.90	4.58%	500
Dec 18, 2025	33.26	33.26	32.51	32.51	29.54	-5.74%	200
Dec 17, 2025	34.49	34.49	34.49	34.49	31.34	-	100
Dec 16, 2025	34.80	34.80	33.01	34.49	31.34	-0.89%	1,200
Dec 15, 2025	34.60	34.80	34.60	34.80	31.62	0.58%	300
Dec 12, 2025	34.59	34.60	34.59	34.60	31.44	0.03%	200
Dec 10, 2025	34.91	35.00	32.15	34.59	31.43	-3.89%	900
Dec 9, 2025	35.60	35.99	35.58	35.99	31.55	1.10%	1,200
Dec 8, 2025	35.60	35.60	35.60	35.60	31.21	5.48%	200
Dec 4, 2025	35.60	35.60	33.75	33.75	29.59	-5.17%	200
Dec 1, 2025	35.59	35.59	35.59	35.59	31.20	-	200
Nov 28, 2025	33.01	35.59	33.01	35.59	31.20	0.25%	1,000
Nov 27, 2025	35.49	35.50	35.49	35.50	31.12	-	400
Nov 26, 2025	35.50	35.50	35.50	35.50	31.12	-	300
Nov 25, 2025	35.49	35.50	35.49	35.50	31.12	-	600
Nov 19, 2025	35.49	35.50	35.49	35.50	31.12	1.49%	600
Nov 17, 2025	34.98	34.98	34.98	34.98	30.66	-1.46%	100
Nov 14, 2025	34.33	35.50	34.33	35.50	31.12	0.03%	400
Nov 12, 2025	35.49	35.49	35.49	35.49	31.11	4.35%	100
Nov 11, 2025	34.01	34.01	34.01	34.01	29.81	-4.20%	100
Nov 10, 2025	35.49	35.50	35.49	35.50	31.12	4.41%	300
Nov 4, 2025	34.00	34.00	34.00	34.00	29.81	-	100
Nov 3, 2025	34.00	34.00	34.00	34.00	29.81	3.00%	300
Oct 31, 2025	33.01	33.01	33.01	33.01	28.94	-3.85%	500
Oct 28, 2025	34.33	34.33	34.33	34.33	30.09	0.97%	100
Oct 21, 2025	34.00	34.00	34.00	34.00	29.81	-	100
Oct 20, 2025	34.00	34.00	34.00	34.00	29.81	0.89%	100
Oct 8, 2025	32.89	33.70	32.20	33.70	29.54	-5.07%	1,200
Oct 6, 2025	35.50	35.50	35.50	35.50	31.12	-1.36%	400
Oct 1, 2025	35.98	35.99	35.98	35.99	31.55	6.17%	600
Sep 23, 2025	33.90	33.90	33.90	33.90	29.72	-0.29%	100
Sep 22, 2025	34.00	34.00	34.00	34.00	29.81	-	100
Sep 15, 2025	34.00	34.00	34.00	34.00	29.81	3.19%	600
Sep 10, 2025	32.95	32.95	32.95	32.95	28.89	-2.95%	100