Rio Paranapanema Energia SA GEPA3
BMFBOVESPA · Brazil · Utilities
BRL 34.00+0.80 (+2.41%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 33.20 | 0.00% | BRL 33.20 | BRL 33.20 | BRL 33.20 | 0 |
| 2026-09-29 | BRL 33.20 | 0.00% | BRL 33.20 | BRL 33.20 | BRL 33.20 | 0 |
| 2026-09-28 | BRL 33.20 | +0.03% | BRL 33.20 | BRL 33.20 | BRL 33.20 | 100 |
| 2026-09-25 | BRL 33.19 | 0.00% | BRL 33.19 | BRL 33.19 | BRL 33.19 | 0 |
| 2026-09-24 | BRL 33.19 | 0.00% | BRL 33.19 | BRL 33.19 | BRL 33.19 | 0 |
| 2026-09-23 | BRL 33.19 | 0.00% | BRL 33.19 | BRL 33.19 | BRL 33.19 | 0 |
| 2026-09-22 | BRL 33.19 | 0.00% | BRL 33.19 | BRL 33.19 | BRL 33.19 | 0 |
| 2026-09-21 | BRL 33.19 | 0.00% | BRL 33.19 | BRL 33.19 | BRL 33.19 | 0 |
| 2026-09-18 | BRL 33.19 | 0.00% | BRL 33.19 | BRL 33.19 | BRL 33.19 | 0 |
| 2026-09-17 | BRL 33.19 | 0.00% | BRL 33.19 | BRL 33.19 | BRL 33.19 | 0 |
| 2026-09-16 | BRL 33.19 | -0.57% | BRL 36.04 | BRL 36.05 | BRL 33.19 | 600 |
| 2026-09-15 | BRL 33.38 | -0.65% | BRL 36.28 | BRL 36.28 | BRL 33.38 | 200 |
| 2026-09-14 | BRL 33.60 | 0.00% | BRL 33.60 | BRL 33.60 | BRL 33.60 | 0 |
| 2026-09-11 | BRL 33.60 | 0.00% | BRL 33.60 | BRL 33.60 | BRL 33.60 | 0 |
| 2026-09-10 | BRL 33.60 | 0.00% | BRL 33.60 | BRL 33.60 | BRL 33.60 | 0 |
| 2026-09-09 | BRL 33.60 | 0.00% | BRL 33.60 | BRL 33.60 | BRL 33.60 | 0 |
| 2026-09-08 | BRL 33.60 | -0.33% | BRL 33.25 | BRL 33.60 | BRL 33.25 | 300 |
| 2026-09-04 | BRL 33.71 | 0.00% | BRL 33.71 | BRL 33.71 | BRL 33.71 | 0 |
| 2026-09-03 | BRL 33.71 | 0.00% | BRL 33.71 | BRL 33.71 | BRL 33.71 | 0 |
| 2026-09-02 | BRL 33.71 | 0.00% | BRL 33.71 | BRL 33.71 | BRL 33.71 | 0 |
| 2026-09-01 | BRL 33.71 | 0.00% | BRL 33.71 | BRL 33.71 | BRL 33.71 | 0 |
| 2026-08-31 | BRL 33.71 | +0.36% | BRL 33.71 | BRL 33.71 | BRL 33.71 | 300 |
| 2026-08-28 | BRL 33.59 | 0.00% | BRL 33.59 | BRL 33.59 | BRL 33.59 | 0 |
| 2026-08-27 | BRL 33.59 | -4.03% | BRL 33.59 | BRL 33.59 | BRL 33.59 | 100 |
| 2026-08-26 | BRL 35.00 | 0.00% | BRL 35.00 | BRL 35.00 | BRL 35.00 | 0 |
| 2026-08-25 | BRL 35.00 | 0.00% | BRL 35.00 | BRL 35.00 | BRL 35.00 | 0 |
| 2026-08-24 | BRL 35.00 | +0.03% | BRL 34.99 | BRL 35.00 | BRL 34.99 | 200 |
| 2026-08-21 | BRL 34.99 | 0.00% | BRL 34.99 | BRL 34.99 | BRL 34.99 | 0 |
| 2026-08-20 | BRL 34.99 | 0.00% | BRL 34.99 | BRL 34.99 | BRL 34.99 | 0 |
| 2026-08-19 | BRL 34.99 | 0.00% | BRL 34.99 | BRL 34.99 | BRL 34.99 | 0 |
| 2026-08-18 | BRL 34.99 | 0.00% | BRL 34.99 | BRL 34.99 | BRL 34.99 | 0 |
| 2026-08-17 | BRL 34.99 | 0.00% | BRL 34.99 | BRL 34.99 | BRL 34.99 | 0 |
| 2026-08-14 | BRL 34.99 | 0.00% | BRL 34.99 | BRL 34.99 | BRL 34.99 | 0 |
| 2026-08-13 | BRL 34.99 | 0.00% | BRL 34.99 | BRL 34.99 | BRL 34.99 | 0 |
| 2026-08-12 | BRL 34.99 | 0.00% | BRL 34.99 | BRL 34.99 | BRL 34.99 | 0 |
| 2026-08-11 | BRL 34.99 | 0.00% | BRL 34.99 | BRL 34.99 | BRL 34.99 | 0 |
| 2026-08-10 | BRL 34.99 | 0.00% | BRL 34.99 | BRL 34.99 | BRL 34.99 | 0 |
| 2026-08-07 | BRL 34.99 | 0.00% | BRL 34.99 | BRL 34.99 | BRL 34.99 | 0 |
| 2026-08-06 | BRL 34.99 | 0.00% | BRL 34.99 | BRL 34.99 | BRL 34.99 | 0 |
| 2026-08-05 | BRL 34.99 | 0.00% | BRL 34.99 | BRL 34.99 | BRL 34.99 | 0 |
| 2026-08-04 | BRL 34.99 | 0.00% | BRL 34.99 | BRL 34.99 | BRL 34.99 | 0 |
| 2026-08-03 | BRL 34.99 | 0.00% | BRL 34.99 | BRL 34.99 | BRL 34.99 | 0 |
| 2026-07-31 | BRL 34.99 | +6.03% | BRL 34.99 | BRL 34.99 | BRL 34.99 | 200 |
| 2026-07-30 | BRL 33.00 | +3.13% | BRL 33.00 | BRL 33.00 | BRL 33.00 | 400 |
| 2026-07-29 | BRL 32.00 | 0.00% | BRL 32.00 | BRL 32.00 | BRL 32.00 | 0 |
| 2026-07-28 | BRL 32.00 | 0.00% | BRL 32.00 | BRL 32.00 | BRL 32.00 | 0 |
| 2026-07-27 | BRL 32.00 | 0.00% | BRL 32.00 | BRL 32.00 | BRL 32.00 | 0 |
| 2026-07-24 | BRL 32.00 | 0.00% | BRL 32.00 | BRL 32.00 | BRL 32.00 | 0 |
| 2026-07-23 | BRL 32.00 | -5.60% | BRL 32.00 | BRL 32.00 | BRL 32.00 | 200 |
| 2026-07-22 | BRL 33.90 | 0.00% | BRL 33.90 | BRL 33.90 | BRL 33.90 | 0 |
| 2026-07-21 | BRL 33.90 | +3.04% | BRL 33.90 | BRL 33.90 | BRL 33.90 | 100 |
| 2026-07-20 | BRL 32.90 | 0.00% | BRL 32.90 | BRL 32.90 | BRL 32.90 | 0 |
| 2026-07-17 | BRL 32.90 | 0.00% | BRL 32.90 | BRL 32.90 | BRL 32.90 | 0 |
| 2026-07-16 | BRL 32.90 | 0.00% | BRL 32.90 | BRL 32.90 | BRL 32.90 | 0 |
| 2026-07-15 | BRL 32.90 | 0.00% | BRL 32.90 | BRL 32.90 | BRL 32.90 | 0 |
| 2026-07-14 | BRL 32.90 | 0.00% | BRL 32.90 | BRL 32.90 | BRL 32.90 | 0 |
| 2026-07-13 | BRL 32.90 | 0.00% | BRL 32.90 | BRL 32.90 | BRL 32.90 | 0 |
| 2026-07-10 | BRL 32.90 | +3.13% | BRL 32.89 | BRL 32.90 | BRL 32.89 | 500 |
| 2026-07-09 | BRL 31.90 | -3.33% | BRL 32.01 | BRL 32.01 | BRL 31.90 | 600 |
| 2026-07-08 | BRL 33.00 | -0.60% | BRL 33.21 | BRL 33.21 | BRL 33.00 | 400 |
| 2026-07-07 | BRL 33.20 | 0.00% | BRL 33.20 | BRL 33.20 | BRL 33.20 | 0 |
| 2026-07-06 | BRL 33.20 | -2.35% | BRL 33.21 | BRL 33.21 | BRL 33.20 | 200 |
| 2026-07-03 | BRL 34.00 | 0.00% | BRL 34.00 | BRL 34.00 | BRL 34.00 | 100 |
| 2026-07-02 | BRL 34.00 | +1.16% | BRL 33.20 | BRL 34.00 | BRL 33.20 | 300 |
| 2026-07-01 | BRL 33.61 | -5.32% | BRL 32.67 | BRL 34.02 | BRL 32.67 | 1.70K |
| 2026-06-30 | BRL 35.50 | -1.39% | BRL 35.50 | BRL 35.50 | BRL 35.50 | 100 |
| 2026-06-29 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-06-26 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-06-25 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-06-24 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-06-23 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-06-22 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-06-19 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-06-18 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-06-17 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-06-16 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-06-15 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-06-12 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-06-11 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-06-10 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-06-09 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-06-08 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-06-05 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-06-03 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-06-02 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-06-01 | BRL 36.00 | +2.21% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 100 |
| 2026-05-29 | BRL 35.22 | 0.00% | BRL 35.22 | BRL 35.22 | BRL 35.22 | 0 |
| 2026-05-28 | BRL 35.22 | 0.00% | BRL 35.22 | BRL 35.22 | BRL 35.22 | 0 |
| 2026-05-27 | BRL 35.22 | 0.00% | BRL 35.22 | BRL 35.22 | BRL 35.22 | 0 |
| 2026-05-26 | BRL 35.22 | 0.00% | BRL 35.22 | BRL 35.22 | BRL 35.22 | 0 |