Rio Paranapanema Energia Pref

GEPA4
🏛️ brazil →
34.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 36.01 36.01 34.83 34.83 0.0M
2025-09-25 36.03 36.03 35.50 36.02 0.0M
2025-09-23 35.98 36.04 35.92 36.04 0.0M
2025-09-22 35.98 35.98 34.82 35.80 0.0M
2025-09-19 35.74 35.98 35.02 35.98 0.0M
2025-09-17 36.00 36.00 35.90 35.90 0.0M
2025-09-16 35.50 35.98 35.25 35.98 0.0M
2025-09-15 36.00 36.00 36.00 36.00 0.0M
2025-09-12 36.00 36.00 35.98 35.98 0.0M
2025-09-11 35.95 35.98 35.95 35.98 0.0M
2025-09-10 35.94 35.94 35.94 35.94 0.0M
2025-09-08 36.00 36.00 36.00 36.00 0.0M
2025-09-05 35.48 35.98 35.48 35.98 0.0M
2025-09-04 35.50 35.50 35.48 35.50 0.0M
2025-09-03 35.00 35.00 34.97 35.00 0.0M
2025-09-02 35.00 35.00 34.51 34.80 0.0M
2025-09-01 35.01 35.99 35.01 35.50 0.0M
2025-08-29 35.00 35.02 35.00 35.00 0.0M
2025-08-28 35.00 35.00 34.88 35.00 0.0M
2025-08-27 35.95 35.95 34.69 34.71 0.0M
2025-08-25 35.73 35.73 35.50 35.58 0.0M
2025-08-22 34.57 35.25 34.57 35.25 0.0M
2025-08-21 34.55 34.55 34.55 34.55 0.0M
2025-08-19 33.51 34.50 33.51 34.50 0.0M
2025-08-15 35.25 35.25 34.20 34.31 0.0M
2025-08-14 34.97 35.25 34.21 35.25 0.0M
2025-08-13 35.00 35.00 34.85 34.85 0.0M
2025-08-12 35.20 35.96 35.01 35.01 0.0M
2025-08-08 35.92 35.92 35.20 35.20 0.0M
2025-08-07 35.80 35.89 35.80 35.89 0.0M
2025-08-04 35.01 35.98 35.00 35.93 0.0M
2025-07-31 35.99 36.04 35.50 36.04 0.0M
2025-07-30 35.01 36.00 35.01 35.99 0.0M
2025-07-29 35.01 36.05 35.01 36.05 0.0M
2025-07-28 36.05 36.05 36.05 36.05 0.0M
2025-07-24 36.05 36.05 36.04 36.04 0.0M
2025-07-23 35.85 36.01 35.85 36.01 0.0M
2025-07-22 35.50 35.80 35.50 35.80 0.0M
2025-07-21 35.90 35.90 35.90 35.90 0.0M
2025-07-17 35.90 35.90 35.90 35.90 0.0M
2025-07-16 36.00 36.00 35.50 35.50 0.0M
2025-07-14 34.95 35.50 34.95 35.50 0.0M
2025-07-11 35.59 35.99 35.59 35.99 0.0M
2025-07-10 34.51 35.58 34.50 35.58 0.0M
2025-07-09 34.95 35.69 34.95 35.00 0.0M
2025-07-08 35.85 35.85 35.85 35.85 0.0M
2025-07-04 34.72 36.00 34.72 36.00 0.0M
2025-07-03 35.79 35.79 35.79 35.79 0.0M
2025-07-02 35.02 35.02 34.81 34.99 0.0M
2025-07-01 35.80 35.80 35.80 35.80 0.0M
2025-06-30 36.00 36.00 35.89 35.89 0.0M
2025-06-27 35.79 36.00 35.79 35.80 0.0M
2025-06-25 35.02 35.02 35.01 35.01 0.0M
2025-06-24 35.80 35.80 35.80 35.80 0.0M
2025-06-23 35.50 35.50 35.50 35.50 0.0M
2025-06-20 35.99 35.99 35.99 35.99 0.0M
2025-06-17 36.00 36.00 35.70 36.00 0.0M
2025-06-16 36.00 36.00 36.00 36.00 0.0M
2025-06-11 36.50 36.50 35.32 35.32 0.0M
2025-06-10 35.49 36.00 35.49 35.65 0.0M
2025-06-06 35.60 35.60 34.61 34.61 0.0M
2025-06-05 34.51 35.60 34.51 35.07 0.0M
2025-06-04 34.51 34.51 34.51 34.51 0.0M
2025-06-03 34.57 34.57 34.56 34.56 0.0M
2025-06-02 35.59 35.60 35.59 35.60 0.0M
2025-05-30 35.50 35.60 35.50 35.60 0.0M
2025-05-29 35.50 35.50 34.56 34.65 0.0M
2025-05-27 34.96 35.50 34.96 35.50 0.0M
2025-05-26 35.50 35.50 35.50 35.50 0.0M
2025-05-23 34.53 35.56 34.53 35.49 0.0M
2025-05-21 35.00 36.00 35.00 36.00 0.0M
2025-05-20 34.97 34.97 34.97 34.97 0.0M
2025-05-19 33.01 33.01 33.01 33.01 0.0M
2025-05-16 34.99 35.35 33.71 33.71 0.0M
2025-05-15 33.00 33.98 33.00 33.98 0.0M
2025-05-14 33.80 33.99 32.80 33.98 0.0M
2025-05-13 33.05 33.90 33.05 33.90 0.0M
2025-05-12 33.07 33.45 33.05 33.05 0.0M
2025-05-09 33.00 33.07 33.00 33.07 0.0M
2025-05-08 32.10 33.00 32.10 32.99 0.0M
2025-05-07 32.10 32.10 32.10 32.10 0.0M
2025-05-06 33.08 33.08 33.08 33.08 0.0M
2025-05-05 33.45 33.45 33.00 33.08 0.0M
2025-05-02 29.50 32.00 29.50 32.00 0.0M
2025-04-30 29.44 29.44 29.44 29.44 0.0M
2025-04-29 28.61 29.19 28.61 29.19 0.0M
2025-04-28 29.43 29.43 28.52 29.43 0.0M
2025-04-24 33.00 33.49 33.00 33.49 0.0M
2025-04-23 33.00 33.00 33.00 33.00 0.0M
2025-04-17 33.00 33.00 33.00 33.00 0.0M
2025-04-16 32.00 32.50 32.00 32.00 0.0M
2025-04-15 32.99 32.99 32.99 32.99 0.0M
2025-04-14 32.02 33.00 32.01 33.00 0.0M
2025-04-11 32.99 33.00 32.99 33.00 0.0M
2025-04-09 32.50 32.50 32.49 32.50 0.0M
2025-04-08 32.50 32.50 32.50 32.50 0.0M
2025-04-03 32.00 32.00 31.80 31.80 0.0M
2025-04-02 31.72 31.72 31.72 31.72 0.0M
2025-03-31 32.50 32.50 31.50 32.50 0.0M
2025-03-28 30.33 32.50 30.33 32.50 0.0M
2025-03-27 31.00 31.00 30.09 30.09 0.0M
2025-03-26 30.80 30.80 30.80 30.80 0.0M
2025-03-25 31.32 31.32 31.32 31.32 0.0M
2025-03-24 31.32 31.32 31.32 31.32 0.0M
2025-03-21 30.80 30.80 30.80 30.80 0.0M
2025-03-20 31.05 31.05 30.19 30.80 0.0M
2025-03-19 31.00 31.99 31.00 31.00 0.0M
2025-03-17 30.80 30.80 30.80 30.80 0.0M
2025-03-14 31.00 31.00 31.00 31.00 0.0M
2025-03-13 30.13 30.80 30.13 30.80 0.0M
2025-03-11 30.79 30.80 30.78 30.79 0.0M
2025-03-10 30.79 30.79 30.79 30.79 0.0M
2025-03-06 30.00 30.80 30.00 30.76 0.0M
2025-03-05 30.78 30.80 30.78 30.80 0.0M
2025-02-28 30.77 30.80 30.77 30.80 0.0M
2025-02-27 29.90 29.90 29.90 29.90 0.0M
2025-02-26 29.40 29.75 29.40 29.75 0.0M
2025-02-25 30.58 30.58 29.50 29.89 0.0M
2025-02-24 30.58 30.58 30.58 30.58 0.0M
2025-02-20 29.75 29.75 29.75 29.75 0.0M
2025-02-19 29.75 29.75 29.75 29.75 0.0M
2025-02-14 29.60 29.60 29.60 29.60 0.0M
2025-02-13 29.76 29.76 29.60 29.60 0.0M
2025-02-12 29.50 29.50 29.50 29.50 0.0M
2025-02-11 30.25 30.25 29.35 30.00 0.0M
2025-02-10 29.99 31.00 29.99 30.08 0.0M
2025-02-07 29.99 29.99 29.49 29.50 0.0M
2025-02-06 29.10 29.20 29.10 29.20 0.0M
2025-02-05 29.20 29.20 29.01 29.10 0.0M
2025-02-04 29.20 29.70 29.20 29.70 0.0M
2025-02-03 29.00 29.00 29.00 29.00 0.0M
2025-01-30 29.00 29.00 28.80 29.00 0.0M
2025-01-29 29.00 29.00 29.00 29.00 0.0M
2025-01-28 29.00 29.49 29.00 29.00 0.0M
2025-01-27 28.82 28.82 28.82 28.82 0.0M
2025-01-24 29.00 29.00 29.00 29.00 0.0M
2025-01-23 29.00 29.00 28.60 28.60 0.0M
2025-01-22 28.60 28.60 28.60 28.60 0.0M
2025-01-21 28.80 28.80 28.50 28.50 0.0M
2025-01-20 29.00 29.00 28.87 28.87 0.0M
2025-01-17 28.90 28.90 28.70 28.70 0.0M
2025-01-16 28.61 28.61 28.60 28.60 0.0M
2025-01-15 28.60 29.00 28.60 28.60 0.0M
2025-01-14 28.52 28.53 28.52 28.53 0.0M
2025-01-10 29.26 29.26 28.40 29.00 0.0M
2025-01-09 30.10 30.10 30.10 30.10 0.0M
2025-01-08 30.25 30.25 29.50 29.50 0.0M
2025-01-07 30.38 30.38 30.38 30.38 0.0M
2025-01-06 29.50 29.50 29.50 29.50 0.0M
2025-01-03 30.64 30.64 30.07 30.07 0.0M