Rio Paranapanema Energia S.A. (BVMF:GEPA4)
Brazil · Delayed Price · Currency is BRL 32.00
+1.00 (3.23%)
Nov 8, 2026, 9:30 AM GMT-3
BVMF:GEPA4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Nov 6, 2026 | 31.21 | 32.00 | 31.21 | 32.00 | 32.00 | 3.23% | 400 |
| Nov 5, 2026 | 30.60 | 31.40 | 30.60 | 31.00 | 31.00 | 0.98% | 600 |
| Nov 4, 2026 | 30.80 | 30.80 | 30.02 | 30.70 | 30.70 | -2.54% | 1,100 |
| Nov 3, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 2.94% | 800 |
| Oct 30, 2026 | 34.11 | 34.50 | 29.90 | 30.60 | 30.60 | -12.57% | 19,300 |
| Oct 29, 2026 | 34.76 | 35.00 | 34.76 | 35.00 | 35.00 | -2.78% | 200 |
| Oct 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | 200 |
| Oct 27, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | 100 |
| Oct 26, 2026 | 36.50 | 37.00 | 34.02 | 37.00 | 37.00 | -2.63% | 1,400 |
| Oct 23, 2026 | 38.50 | 40.00 | 38.00 | 38.00 | 38.00 | 0.93% | 700 |
| Oct 22, 2026 | 40.39 | 40.39 | 37.65 | 37.65 | 37.65 | -5.71% | 1,000 |
| Oct 20, 2026 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 5.08% | 100 |
| Oct 16, 2026 | 38.51 | 38.51 | 37.50 | 38.00 | 38.00 | -0.55% | 1,300 |
| Oct 15, 2026 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -4.26% | 300 |
| Oct 13, 2026 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -0.23% | 200 |
| Oct 9, 2026 | 40.00 | 40.00 | 38.03 | 40.00 | 40.00 | - | 400 |
| Oct 8, 2026 | 38.39 | 40.00 | 38.00 | 40.00 | 40.00 | 10.41% | 1,300 |
| Oct 6, 2026 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 0.47% | 100 |
| Oct 1, 2026 | 37.00 | 37.00 | 36.06 | 36.06 | 36.06 | -2.46% | 200 |
| Sep 29, 2026 | 35.00 | 36.97 | 35.00 | 36.97 | 36.97 | 1.71% | 300 |
| Sep 24, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -1.09% | 100 |
| Sep 23, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 1.80% | 100 |
| Sep 22, 2026 | 36.10 | 36.26 | 36.10 | 36.10 | 36.10 | -2.41% | 600 |
| Sep 21, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - | 200 |
| Sep 17, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - | 300 |
| Sep 15, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 1.34% | 100 |
| Sep 11, 2026 | 36.02 | 36.50 | 36.01 | 36.50 | 36.50 | -1.32% | 1,400 |
| Sep 8, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 2.01% | 200 |
| Sep 4, 2026 | 35.01 | 36.26 | 35.01 | 36.26 | 36.26 | 0.75% | 400 |
| Sep 3, 2026 | 37.00 | 37.00 | 35.01 | 35.99 | 35.99 | -2.73% | 900 |
| Sep 2, 2026 | 36.00 | 37.00 | 35.89 | 37.00 | 37.00 | 0.03% | 1,100 |
| Aug 31, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 7.97% | 300 |
| Aug 28, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.98% | 100 |
| Aug 27, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.29% | 100 |
| Aug 26, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.88% | 100 |
| Aug 25, 2026 | 34.50 | 34.50 | 34.20 | 34.20 | 34.20 | -0.87% | 300 |
| Aug 24, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.29% | 100 |
| Aug 20, 2026 | 34.80 | 34.80 | 34.40 | 34.40 | 34.40 | -0.29% | 400 |
| Aug 19, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.73% | 100 |
| Aug 18, 2026 | 34.01 | 34.25 | 34.01 | 34.25 | 34.25 | -1.58% | 200 |
| Aug 14, 2026 | 35.00 | 35.00 | 34.00 | 34.80 | 34.80 | -3.57% | 1,000 |
| Aug 13, 2026 | 36.30 | 36.30 | 36.09 | 36.09 | 36.09 | -0.44% | 200 |
| Aug 12, 2026 | 36.10 | 36.25 | 36.10 | 36.25 | 36.25 | -2.03% | 200 |
| Aug 11, 2026 | 37.21 | 37.21 | 37.00 | 37.00 | 37.00 | -0.54% | 300 |
| Aug 10, 2026 | 37.21 | 37.21 | 37.20 | 37.20 | 37.20 | -2.16% | 200 |
| Aug 7, 2026 | 39.99 | 39.99 | 38.02 | 38.02 | 38.02 | -4.93% | 300 |
| Aug 5, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 2.54% | 500 |
| Aug 4, 2026 | 38.93 | 39.00 | 38.93 | 39.00 | 39.00 | 0.18% | 600 |
| Aug 3, 2026 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 2.45% | 100 |