Rio Paranapanema Energia S.A. (GEPA3) - Historical data, historical prices

34.80000 BRL

0.2

0.58%

Last update Dec 15, 1:45 PM -03

Market closed

Day range

34.80000

34.60000

34.80000

Previous close

34.60000

Open

34.60000

Access this stock data via API

Rio Paranapanema Energia S.A.

34.80

0.20

0.58%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 12, 2025	34.59	34.60	34.59	34.60	0.03%	200
Dec 11, 2025	34.59	34.59	34.59	34.59	0	0
Dec 10, 2025	34.91	35	32.15	34.59	-0.92%	900
Dec 09, 2025	35.60	35.99	35.58	35.99	1.10%	1200
Dec 08, 2025	35.60	35.60	35.60	35.60	0	200
Dec 05, 2025	33.75	33.75	33.75	33.75	0	0
Dec 04, 2025	35.60	35.60	33.75	33.75	-5.20%	200
Dec 03, 2025	35.59	35.59	35.59	35.59	0	0
Dec 02, 2025	35.59	35.59	35.59	35.59	0	0
Dec 01, 2025	35.59	35.59	35.59	35.59	0	200
Nov 28, 2025	33.01	35.59	33.01	35.59	7.82%	1000
Nov 27, 2025	35.49	35.50	35.49	35.50	0.03%	400
Nov 26, 2025	35.50	35.50	35.50	35.50	0	300
Nov 25, 2025	35.49	35.50	35.49	35.50	0.03%	600
Nov 24, 2025	35.50	35.50	35.50	35.50	0	0
Nov 21, 2025	35.50	35.50	35.50	35.50	0	0
Nov 19, 2025	35.49	35.50	35.49	35.50	0.03%	600
Nov 18, 2025	34.98	34.98	34.98	34.98	0	0
Nov 17, 2025	34.98	34.98	34.98	34.98	0	100

Access /time_series data via our API — starting from the Basic plan.