Rio Paranapanema Energia S.A. (BVMF:GEPA3)
Brazil · Delayed Price · Currency is BRL 33.01
0.00 (0.00%)
Aug 13, 2025, 12:12 PM GMT-3
Rio Paranapanema Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 7, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 100 |
| Jul 4, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 100 |
| Jul 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 1, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 100 |
| Jun 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jun 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jun 26, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jun 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 100 |
| Jun 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jun 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -5.56% | 500 |
| Jun 20, 2025 | 35.99 | 36.00 | 35.99 | 36.00 | 36.00 | - | 500 |
| Jun 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jun 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jun 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jun 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jun 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jun 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jun 10, 2025 | 35.90 | 36.00 | 35.90 | 36.00 | 36.00 | 9.59% | 500 |
| Jun 9, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - | - |
| Jun 6, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - | - |
| Jun 5, 2025 | 32.86 | 32.86 | 32.85 | 32.85 | 32.85 | -3.72% | 600 |
| Jun 4, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -5.22% | 200 |