Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Rio Paranapanema Energia S.A. (GEPA4)
Rio Paranapanema Energia S.A. (GEPA4) Historical

GEPA4 Rio Paranapanema Energia S.A.

27.19

0.00 (0.00%)

Apr 26 2024 - Closed

Delayed by 15 minutes

GEPA4 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	27.19	0.44	1.64%	27.15	27.19	27.15	200
Apr 24 2024	26.75	0.07	0.26%	26.73	27.19	26.73	400
Apr 23 2024	26.68	-0.92	-3.33%	27.01	27.49	26.68	500
Apr 22 2024	27.60	0.60	2.22%	27.00	27.60	26.68	1,200
Apr 19 2024	27.00	0.39	1.47%	27.17	27.17	27.00	200
Apr 18 2024	26.61	-0.89	-3.24%	27.49	27.49	26.61	4,500
Apr 17 2024	27.50	0.25	0.92%	27.25	27.50	27.25	700
Apr 16 2024	27.25	0.00	0.00%	27.00	27.25	27.00	300
Apr 15 2024	27.25	-0.25	-0.91%	27.49	27.69	27.20	1,800
Apr 12 2024	27.50	0.90	3.38%	27.39	28.20	27.00	1,300
Apr 11 2024	26.60	0.00	0.00%	27.00	27.00	26.60	1,400
Apr 10 2024	26.60	0.00	0.00%	26.60	26.60	26.60	0
Apr 09 2024	26.60	0.08	0.30%	26.60	26.60	26.54	6,500
Apr 08 2024	26.52	-0.13	-0.49%	26.70	26.70	26.50	1,600
Apr 05 2024	26.65	-0.80	-2.91%	27.45	27.45	26.65	300
Apr 04 2024	27.45	-0.74	-2.63%	28.19	28.19	27.44	5,000
Apr 03 2024	28.19	1.24	4.60%	26.69	28.24	26.69	1,300
Apr 02 2024	26.95	0.95	3.65%	26.29	27.00	26.29	2,300
Apr 01 2024	26.00	0.03	0.12%	25.94	26.00	25.94	1,200
Mar 28 2024	25.97	-0.02	-0.08%	26.00	26.00	25.97	8,000
Mar 27 2024	25.99	0.00	0.00%	25.99	25.99	25.99	0
Mar 26 2024	25.99	-0.01	-0.04%	26.00	26.00	25.99	1,100
Mar 25 2024	26.00	-0.20	-0.76%	26.21	26.21	26.00	9,300
Mar 22 2024	26.20	-0.30	-1.13%	26.20	26.20	26.20	100
Mar 21 2024	26.50	0.00	0.00%	26.50	26.50	26.50	5,000
Mar 20 2024	26.50	0.30	1.15%	26.20	26.50	26.20	300
Mar 19 2024	26.20	-0.30	-1.13%	26.50	26.50	26.20	3,100
Mar 18 2024	26.50	-0.50	-1.85%	26.50	26.50	26.50	400
Mar 15 2024	27.00	0.00	0.00%	27.00	27.00	27.00	0
Mar 14 2024	27.00	0.50	1.89%	26.49	27.00	26.49	1,300
Mar 13 2024	26.50	0.46	1.77%	26.50	26.50	26.50	500
Mar 12 2024	26.04	-0.21	-0.80%	26.03	26.04	26.02	400
Mar 11 2024	26.25	0.00	0.00%	26.25	26.25	26.25	100
Mar 08 2024	26.25	0.13	0.50%	26.03	26.25	26.03	200
Mar 07 2024	26.12	-0.10	-0.38%	26.12	26.12	26.12	200
Mar 06 2024	26.22	0.06	0.23%	26.23	26.23	26.22	300
Mar 05 2024	26.16	-0.59	-2.21%	26.01	26.16	26.01	3,100
Mar 04 2024	26.75	0.25	0.94%	26.50	26.75	26.50	7,300
Mar 01 2024	26.50	0.33	1.26%	26.19	26.51	26.19	8,800
Feb 29 2024	26.17	0.67	2.63%	26.18	26.18	26.17	300
Feb 28 2024	25.50	0.00	0.00%	25.50	25.50	25.50	0
Feb 27 2024	25.50	0.50	2.00%	25.50	25.50	25.50	100
Feb 26 2024	25.00	-0.20	-0.79%	25.21	25.21	25.00	800
Feb 23 2024	25.20	-0.45	-1.75%	25.19	25.30	25.19	300
Feb 22 2024	25.65	0.15	0.59%	25.81	25.81	25.60	400
Feb 21 2024	25.50	0.00	0.00%	25.50	25.50	25.50	0
Feb 20 2024	25.50	0.00	0.00%	25.60	25.60	25.02	700
Feb 19 2024	25.50	-0.17	-0.66%	25.27	25.50	25.26	300
Feb 16 2024	25.67	-0.01	-0.04%	25.98	25.98	25.67	200
Feb 15 2024	25.68	-0.13	-0.50%	25.99	25.99	25.20	3,000
Feb 14 2024	25.81	-0.44	-1.68%	26.24	26.24	25.50	1,000
Feb 09 2024	26.25	0.00	0.00%	26.25	26.25	26.25	0
Feb 08 2024	26.25	-0.14	-0.53%	25.76	26.25	25.76	300
Feb 07 2024	26.39	-0.01	-0.04%	25.61	26.39	25.61	300
Feb 06 2024	26.40	0.40	1.54%	26.40	26.40	26.38	300
Feb 05 2024	26.00	-0.44	-1.66%	25.80	26.00	25.80	200
Feb 02 2024	26.44	0.77	3.00%	26.44	26.44	26.44	100
Feb 01 2024	25.67	-0.29	-1.12%	25.68	25.68	25.67	200
Jan 31 2024	25.96	0.46	1.80%	25.65	25.96	25.65	200
Jan 30 2024	25.50	-0.01	-0.04%	25.51	25.51	25.50	1,700
Jan 29 2024	25.51	-0.99	-3.74%	25.52	25.99	25.51	900

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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