Rio Paranapanema Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	32.89	32.90	32.89	32.90	32.90	3.13%	500
Jul 9, 2026	32.01	32.01	31.90	31.90	31.90	-3.33%	600
Jul 8, 2026	33.21	33.21	33.00	33.00	33.00	-0.60%	400
Jul 6, 2026	33.21	33.21	33.20	33.20	33.20	-2.35%	200
Jul 3, 2026	34.00	34.00	34.00	34.00	34.00	-	100
Jul 2, 2026	33.20	34.00	33.20	34.00	34.00	1.16%	300
Jul 1, 2026	32.67	34.02	32.67	33.61	33.61	-5.32%	1,700
Jun 30, 2026	35.50	35.50	35.50	35.50	35.50	-1.39%	100
Jun 1, 2026	36.00	36.00	36.00	36.00	36.00	2.21%	100
May 25, 2026	35.22	35.22	35.22	35.22	35.22	-5.60%	100
May 20, 2026	37.31	37.31	37.31	37.31	37.31	-1.79%	100
May 15, 2026	37.99	37.99	37.99	37.99	37.99	0.69%	100
May 13, 2026	37.73	37.73	37.73	37.73	37.73	-0.08%	100
Apr 30, 2026	36.00	38.10	36.00	38.00	37.76	10.14%	900
Apr 29, 2026	34.50	34.50	34.50	34.50	34.28	1.47%	100
Apr 27, 2026	34.81	34.81	34.00	34.00	33.78	-2.86%	200
Apr 22, 2026	35.00	35.00	35.00	35.00	34.78	2.64%	100
Apr 20, 2026	34.10	34.10	34.10	34.10	33.88	-3.26%	500
Apr 17, 2026	35.25	35.25	35.25	35.25	35.03	-	300
Apr 16, 2026	35.25	35.25	35.25	35.25	35.03	-	300
Apr 15, 2026	35.44	35.45	35.25	35.25	35.03	0.71%	900
Apr 14, 2026	35.00	35.00	35.00	35.00	34.78	-2.51%	200
Apr 13, 2026	35.89	35.90	35.00	35.90	35.67	5.59%	1,200
Apr 10, 2026	34.00	34.00	34.00	34.00	33.78	3.03%	100
Mar 18, 2026	33.00	33.00	33.00	33.00	32.79	-2.37%	100
Mar 11, 2026	33.80	33.80	33.80	33.80	33.59	-	300
Mar 6, 2026	33.80	33.80	33.80	33.80	33.59	2.42%	100
Mar 5, 2026	33.00	33.01	33.00	33.00	32.79	-0.03%	5,400
Mar 4, 2026	33.01	33.01	33.01	33.01	32.80	0.03%	200
Mar 3, 2026	33.00	33.00	33.00	33.00	32.79	-2.91%	100
Mar 2, 2026	33.99	33.99	33.99	33.99	33.77	5.99%	100
Feb 25, 2026	32.08	32.08	32.07	32.07	31.87	-0.09%	200
Feb 24, 2026	32.10	32.10	32.10	32.10	31.90	-2.73%	100
Feb 12, 2026	33.00	33.00	33.00	33.00	32.79	-1.49%	300
Feb 10, 2026	33.50	33.50	33.50	33.50	33.29	-1.47%	100
Feb 4, 2026	33.97	34.00	33.97	34.00	33.78	0.06%	600
Feb 3, 2026	32.60	33.98	32.60	33.98	33.76	-	500
Jan 28, 2026	33.98	33.98	33.98	33.98	33.76	2.20%	400
Jan 23, 2026	32.24	33.98	32.23	33.25	33.04	0.76%	400
Jan 20, 2026	33.00	33.00	33.00	33.00	32.79	-	100
Jan 16, 2026	33.00	33.00	33.00	33.00	32.79	-	200
Jan 15, 2026	33.00	33.00	33.00	33.00	32.79	-	100
Jan 14, 2026	33.00	33.00	33.00	33.00	32.79	1.54%	100