TipRanks
Go Ultimate55% OFF

Rio Paranapanema Energia SA (GEPA3) Historical Prices

BR:GEPA3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202631.0037.0029.0131.0031.00+0.00%00.00
Oct 29, 202632.0132.0131.0031.0031.00-6.06%70018.38
Oct 28, 202633.0033.0033.0033.0033.00-2.94%2005.25
Oct 27, 202634.0037.0033.0034.0034.00+0.00%00.00
Oct 26, 202634.0034.0034.0034.0034.00-2.58%1002.33
Oct 23, 202634.9037.0034.9034.9034.90+0.00%00.00
Oct 22, 202634.9037.0034.0234.9034.90+0.00%00.00
Oct 21, 202634.9037.0034.0234.9034.90+0.00%00.00
Oct 20, 202634.9034.9034.9034.9034.90-4.93%1002.25
Oct 19, 202636.7137.0034.9036.7136.71+0.00%00.00
Oct 16, 202636.7137.0034.9036.7136.71+0.00%00.00
Oct 15, 202636.7137.0034.9036.7136.71+0.00%00.00
Oct 14, 202636.7137.0034.9036.7136.71+0.00%00.00
Oct 13, 202636.7137.0034.0036.7136.71+0.00%00.00
Oct 12, 202636.7136.7136.7136.7136.71+0.00%00.00
Oct 09, 202636.7136.7136.7136.7136.71+7.97%1002.25
Oct 08, 202634.0037.3934.0034.0034.00+0.00%00.00
Oct 07, 202634.0037.3932.3034.0034.00+0.00%00.00
Oct 06, 202634.0043.0032.3034.0034.00+0.00%00.00
Oct 05, 202634.0039.0034.0034.0034.00+0.00%00.00
Oct 02, 202634.0039.0032.3334.0034.00+0.00%00.00
Oct 01, 202634.0034.0034.0034.0034.00+2.41%1001.43
Sep 30, 202633.2037.0032.3633.2033.20+0.00%00.00
Sep 29, 202633.2034.0032.3033.2033.20+0.00%00.00
Sep 28, 202633.2033.2033.2033.2033.20+0.03%1000.98
Sep 25, 202633.1937.0032.5233.1933.19+0.00%00.00
Sep 24, 202633.1937.0032.6033.1933.19+0.00%00.00
Sep 23, 202633.1937.0033.1933.1933.19+0.00%00.00
Sep 22, 202633.1937.0033.1933.1933.19+0.00%00.00
Sep 21, 202633.1937.0032.5033.1933.19+0.00%00.00
Sep 18, 202633.1936.0033.1933.1933.19+0.00%00.00
Sep 17, 202633.1937.0033.1933.1933.19+0.00%00.00
Sep 16, 202636.0436.0533.1933.1933.19-0.57%6006.41
Sep 15, 202636.2836.2833.3833.3833.38-0.65%2002.21
Sep 14, 202633.6037.0033.6033.6033.60+0.00%00.00
Sep 11, 202633.6037.0033.6033.6033.60+0.00%00.00
Sep 10, 202633.6036.2733.2633.6033.60+0.00%00.00
Sep 09, 202633.6037.0033.6033.6033.60+0.00%00.00
Sep 08, 202633.6033.6033.2533.6033.60-0.33%3003.50
Sep 07, 202633.7137.0033.0033.7133.71+0.00%00.00
Sep 04, 202633.7137.0033.0033.7133.71+0.00%00.00
Sep 03, 202633.7137.0033.7133.7133.71+0.00%00.00
Sep 02, 202633.7139.4933.7133.7133.71+0.00%00.00
Sep 01, 202633.7136.4033.7133.7133.71+0.00%00.00
Aug 31, 202633.7133.7133.7133.7133.71+0.36%3003.71
Aug 28, 202633.5939.4933.5933.5933.59+0.00%00.00
Aug 27, 202633.5933.5933.5933.5933.59-4.03%1001.24
Aug 26, 202635.0039.4933.5535.0035.00+0.00%00.00
Aug 25, 202635.0039.4834.0035.0035.00+0.00%00.00
Aug 24, 202634.9935.0034.9935.0035.00+0.03%2002.57