Rio Paranapanema Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	32.50	33.00	32.50	32.50	32.29	-	400
Jan 6, 2026	32.50	32.50	32.50	32.50	32.29	1.56%	300
Jan 5, 2026	30.50	32.00	30.50	32.00	31.80	6.67%	200
Dec 30, 2025	34.00	34.00	30.00	30.00	29.81	-13.04%	1,600
Dec 29, 2025	33.98	34.50	33.98	34.50	31.15	1.50%	5,600
Dec 26, 2025	33.99	33.99	33.98	33.99	30.69	-0.03%	300
Dec 23, 2025	33.99	34.00	33.99	34.00	30.70	0.03%	400
Dec 22, 2025	33.99	33.99	33.99	33.99	30.69	-0.03%	200
Dec 19, 2025	33.99	34.00	33.98	34.00	30.70	4.58%	500
Dec 18, 2025	33.26	33.26	32.51	32.51	29.36	-5.74%	200
Dec 17, 2025	34.49	34.49	34.49	34.49	31.14	-	100
Dec 16, 2025	34.80	34.80	33.01	34.49	31.14	-0.89%	1,200
Dec 15, 2025	34.60	34.80	34.60	34.80	31.42	0.58%	300
Dec 12, 2025	34.59	34.60	34.59	34.60	31.24	0.03%	200
Dec 10, 2025	34.91	35.00	32.15	34.59	31.23	-3.89%	900
Dec 9, 2025	35.60	35.99	35.58	35.99	31.35	1.10%	1,200
Dec 8, 2025	35.60	35.60	35.60	35.60	31.01	5.48%	200
Dec 4, 2025	35.60	35.60	33.75	33.75	29.40	-5.17%	200
Dec 1, 2025	35.59	35.59	35.59	35.59	31.00	-	200
Nov 28, 2025	33.01	35.59	33.01	35.59	31.00	0.25%	1,000