Rio Paranapanema Energia S.A. (BVMF:GEPA3)
Brazil · Delayed Price · Currency is BRL 35.49
+1.48 (4.35%)
Nov 12, 2025, 12:05 PM GMT-3
Rio Paranapanema Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 4.35% | 100 |
| Nov 11, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -4.20% | 100 |
| Nov 10, 2025 | 35.49 | 35.50 | 35.49 | 35.50 | 35.50 | 4.41% | 300 |
| Nov 7, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Nov 6, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Nov 5, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 100 |
| Nov 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 100 |
| Nov 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.00% | 300 |
| Oct 31, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -3.85% | 500 |
| Oct 30, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - | - |
| Oct 29, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - | - |
| Oct 28, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.97% | 100 |
| Oct 27, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Oct 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Oct 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Oct 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Oct 21, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 100 |
| Oct 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.89% | 100 |
| Oct 17, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | - |
| Oct 16, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | - |
| Oct 15, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | - |
| Oct 14, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | - |
| Oct 13, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | - |
| Oct 10, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | - |
| Oct 9, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | - |
| Oct 8, 2025 | 32.89 | 33.70 | 32.20 | 33.70 | 33.70 | -5.07% | 1,200 |
| Oct 7, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Oct 6, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.36% | 400 |
| Oct 3, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - | - |
| Oct 2, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - | - |
| Oct 1, 2025 | 35.98 | 35.99 | 35.98 | 35.99 | 35.99 | 6.17% | 600 |
| Sep 30, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | - |
| Sep 29, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | - |
| Sep 26, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | - |
| Sep 25, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | - |
| Sep 24, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | - |
| Sep 23, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.29% | 100 |
| Sep 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 100 |
| Sep 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Sep 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Sep 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Sep 16, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| 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 | - | - |