Rio Paranapanema Energia S.A. (BVMF:GEPA3)
Brazil · Delayed Price · Currency is BRL 34.00
+1.05 (3.19%)
Sep 15, 2025, 4:04 PM GMT-3
Rio Paranapanema Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.19% | 600 |
| Sep 12, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - | - |
| Sep 11, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - | - |
| Sep 10, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -2.95% | 200 |
| Sep 9, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - | - |
| Sep 8, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - | - |
| Sep 5, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - | - |
| Sep 4, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - | - |
| Sep 3, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.09% | 100 |
| Sep 2, 2025 | 35.00 | 35.00 | 33.92 | 33.92 | 33.92 | -5.67% | 400 |
| Sep 1, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 5.67% | 100 |
| Aug 29, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - | - |
| Aug 28, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - | - |
| Aug 27, 2025 | 33.02 | 34.11 | 33.02 | 34.03 | 34.03 | 0.65% | 800 |
| Aug 26, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | - |
| Aug 25, 2025 | 35.65 | 35.96 | 33.81 | 33.81 | 33.81 | 2.15% | 1,200 |
| Aug 22, 2025 | 35.95 | 35.95 | 33.10 | 33.10 | 33.10 | -5.97% | 800 |
| Aug 21, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | 200 |
| Aug 20, 2025 | 35.92 | 35.95 | 35.00 | 35.00 | 35.00 | -1.66% | 700 |
| Aug 19, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 7.82% | 100 |
| Aug 18, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - | - |
| Aug 15, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - | - |
| Aug 14, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - | - |
| Aug 13, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - | 300 |
| Aug 12, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -8.25% | 100 |
| Aug 11, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - | - |
| Aug 8, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - | 100 |
| Aug 7, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - | - |
| Aug 6, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - | 100 |
| Aug 5, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - | - |
| Aug 4, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 7.92% | 100 |
| Aug 1, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - | - |
| Jul 31, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - | - |
| Jul 30, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - | - |
| Jul 29, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - | - |
| Jul 28, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - | - |
| Jul 25, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - | - |
| Jul 24, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - | - |
| Jul 23, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - | - |
| Jul 22, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - | - |
| Jul 21, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - | - |
| Jul 18, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - | - |
| Jul 17, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - | - |
| Jul 16, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - | - |
| Jul 15, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - | - |
| Jul 14, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - | - |
| Jul 11, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -7.39% | 100 |
| Jul 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 9, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 200 |
| Jul 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |