1. Home
  2. Investing
  3. Stocks
  4. Brazil
  5. BOV
  6. Rio Paranapanema Energia S.A. (GEPA4)
  7. Historical

GEPA4

GER PARANAP PN Historical Data

GEPA4 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 25.11 -0.14 -0.55% 25.25 25.25 25.11 400
Jun 23 2022 25.25 -0.72 -2.77% 25.75 25.75 25.25 900
Jun 22 2022 25.97 -0.02 -0.08% 25.97 25.97 25.97 400
Jun 21 2022 25.99 -0.01 -0.04% 25.99 25.99 25.31 500
Jun 20 2022 26.00 0.01 0.04% 25.27 26.00 25.27 600
Jun 17 2022 25.99 -0.28 -1.07% 26.00 26.00 25.50 1,900
Jun 16 2022 26.27 0.00 0.0% 26.27 26.27 26.27 0
Jun 15 2022 26.27 0.00 0.0% 26.27 26.27 26.27 0
Jun 14 2022 26.27 0.00 0.0% 26.27 26.27 26.27 0
Jun 13 2022 26.27 1.00 3.96% 25.26 26.27 25.26 300
Jun 10 2022 25.27 -0.43 -1.67% 25.50 26.00 25.27 300
Jun 09 2022 25.70 0.00 0.0% 25.70 25.70 25.70 0
Jun 08 2022 25.70 -0.05 -0.19% 25.65 25.70 25.50 2,300
Jun 07 2022 25.75 0.15 0.59% 25.75 25.75 25.75 100
Jun 06 2022 25.60 0.10 0.39% 25.60 25.60 25.60 400
Jun 03 2022 25.50 0.19 0.75% 25.50 25.50 25.50 100
Jun 02 2022 25.31 -0.69 -2.65% 25.37 25.37 25.31 400
Jun 01 2022 26.00 0.42 1.64% 26.00 26.00 26.00 100
May 31 2022 25.58 0.05 0.2% 25.51 25.58 25.26 900
May 30 2022 25.53 -0.07 -0.27% 25.80 25.80 25.53 300
May 27 2022 25.60 0.00 0.0% 25.60 25.60 25.60 0
May 26 2022 25.60 0.00 0.0% 25.60 25.60 25.55 2,200
May 25 2022 25.60 0.09 0.35% 26.00 26.00 25.50 300
May 24 2022 25.51 0.01 0.04% 25.50 25.51 25.50 200
May 23 2022 25.50 0.00 0.0% 25.50 25.50 25.50 0
May 20 2022 25.50 0.00 0.0% 25.50 25.50 25.50 0
May 19 2022 25.50 0.24 0.95% 25.50 25.50 25.50 100
May 18 2022 25.26 -0.24 -0.94% 25.99 26.00 25.26 1,400
May 17 2022 25.50 0.00 0.0% 25.50 25.50 25.50 0
May 16 2022 25.50 0.23 0.91% 25.50 25.50 25.50 100
May 13 2022 25.27 -0.23 -0.9% 25.27 25.27 25.27 300
May 12 2022 25.50 0.24 0.95% 25.50 26.00 25.50 500
May 11 2022 25.26 -0.24 -0.94% 25.26 25.26 25.26 1,500
May 10 2022 25.50 -0.19 -0.74% 25.51 25.51 25.50 300
May 09 2022 25.69 -0.32 -1.23% 26.00 26.00 25.51 500
May 06 2022 26.01 -0.49 -1.85% 26.01 26.01 26.01 100
May 05 2022 26.50 0.40 1.53% 26.25 26.50 26.25 200
May 04 2022 26.10 0.09 0.35% 26.10 26.10 26.10 100
May 03 2022 26.01 0.00 0.0% 26.04 26.04 26.01 300
May 02 2022 26.01 -0.99 -3.67% 26.77 26.77 26.01 1,200
Apr 29 2022 27.00 -0.30 -1.1% 27.01 27.01 27.00 800
Apr 28 2022 27.30 -0.20 -0.73% 27.30 27.30 27.30 2,100
Apr 27 2022 27.50 0.40 1.48% 27.01 27.51 27.00 900
Apr 26 2022 27.10 0.05 0.18% 27.04 27.10 27.01 800
Apr 25 2022 27.05 -0.45 -1.64% 27.40 27.40 27.05 300
Apr 22 2022 27.50 0.25 0.92% 27.50 27.50 27.50 100
Apr 21 2022 27.25 0.00 0.0% 27.25 27.25 27.25 0
Apr 20 2022 27.25 0.00 0.0% 27.25 27.25 27.25 300
Apr 19 2022 27.25 -0.02 -0.07% 27.25 27.25 27.25 1,000
Apr 18 2022 27.27 0.02 0.07% 27.25 27.30 27.25 900
Apr 15 2022 27.25 0.00 0.0% 27.25 27.25 27.25 0
Apr 14 2022 27.25 0.21 0.78% 27.03 27.25 27.02 800
Apr 13 2022 27.04 -0.76 -2.73% 28.00 28.00 27.04 900
Apr 12 2022 27.80 -0.20 -0.71% 28.10 28.30 27.80 2,000
Apr 11 2022 28.00 0.00 0.0% 28.00 28.00 28.00 0
Apr 08 2022 28.00 0.20 0.72% 28.60 28.60 28.00 800
Apr 07 2022 27.80 0.00 0.0% 27.80 27.80 27.80 0
Apr 06 2022 27.80 -0.35 -1.24% 27.81 28.00 27.80 500
Apr 05 2022 28.15 0.00 0.0% 28.15 28.15 28.15 0
Apr 04 2022 28.15 0.14 0.5% 28.02 28.15 27.75 2,200
Apr 01 2022 28.01 0.45 1.63% 28.23 28.23 27.95 3,500
Mar 31 2022 27.56 -0.15 -0.54% 27.70 28.10 27.50 2,600
Mar 30 2022 27.71 -0.26 -0.93% 27.31 27.71 27.05 3,500
Mar 29 2022 27.97 0.17 0.61% 27.75 27.97 27.25 1,100
Mar 28 2022 27.80 -0.20 -0.71% 28.01 28.01 27.80 600
Your Recent History
BOV
GEPA4
GER PARANA..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220626 17:49:09