Rio Paranapanema Energia S.A. (BVMF:GEPA3)
Brazil · Delayed Price · Currency is BRL 33.75
-1.84 (-5.17%)
Dec 4, 2025, 1:45 PM GMT-3
Rio Paranapanema Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.03% | 100 |
| Dec 1, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - | 200 |
| Nov 28, 2025 | 33.01 | 35.59 | 33.01 | 35.59 | 35.59 | 0.25% | 1,000 |
| Nov 27, 2025 | 35.49 | 35.50 | 35.49 | 35.50 | 35.50 | - | 300 |
| Nov 26, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 300 |
| Nov 25, 2025 | 35.49 | 35.50 | 35.49 | 35.50 | 35.50 | - | 600 |
| Nov 19, 2025 | 35.49 | 35.50 | 35.49 | 35.50 | 35.50 | 1.49% | 600 |
| Nov 17, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -1.46% | 100 |
| Nov 14, 2025 | 34.33 | 35.50 | 34.33 | 35.50 | 35.50 | 0.03% | 400 |
| 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 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 28, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.97% | 100 |
| 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 8, 2025 | 32.89 | 33.70 | 32.20 | 33.70 | 33.70 | -5.07% | 1,200 |
| Oct 6, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.36% | 400 |
| Oct 1, 2025 | 35.98 | 35.99 | 35.98 | 35.99 | 35.99 | 6.17% | 600 |
| 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 15, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.19% | 600 |
| Sep 10, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -2.95% | 100 |
| 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 27, 2025 | 33.02 | 34.11 | 33.02 | 34.03 | 34.03 | 0.65% | 700 |
| 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 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 8, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - | 100 |
| Aug 6, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - | 100 |
| Aug 4, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 7.92% | 100 |
| Jul 11, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -7.39% | 100 |
| Jul 9, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 200 |
| Jul 7, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 100 |
| Jul 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 100 |
| Jul 1, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 100 |
| Jun 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 100 |
| Jun 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -5.56% | 400 |
| Jun 20, 2025 | 35.99 | 36.00 | 35.99 | 36.00 | 36.00 | - | 300 |
| Jun 10, 2025 | 35.90 | 36.00 | 35.90 | 36.00 | 36.00 | 9.59% | 500 |
| 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 |