Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Rio Paranapanema Energia S.A. (GEPA3.SA)

32.13
+4.05
+(14.42%)
At close: April 30 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 2, 202532.1332.1332.1332.1332.13-
May 2, 2025 4.048288 Dividend
Apr 30, 202532.0033.0032.0032.1328.08500
Apr 29, 202533.0033.0033.0033.0028.84-
Apr 28, 202533.0033.0033.0033.0028.84100
Apr 25, 202533.0033.0033.0033.0028.84300
Apr 24, 202533.0033.0033.0033.0028.84-
Apr 23, 202532.9933.0032.9933.0028.84500
Apr 22, 202532.0032.0032.0032.0027.97100
Apr 17, 202532.0032.0032.0032.0027.97300
Apr 16, 202529.0229.0229.0229.0225.36-
Apr 15, 202529.0229.0229.0229.0225.36-
Apr 14, 202531.0031.0029.0229.0225.36200
Apr 11, 202531.0031.0031.0031.0027.09-
Apr 10, 202531.0031.0031.0031.0027.09200
Apr 9, 202531.5031.5031.5031.5027.53-
Apr 8, 202531.5031.5031.5031.5027.53-
Apr 7, 202531.5031.5031.5031.5027.53200
Apr 4, 202532.0032.0032.0032.0027.97300
Apr 3, 202533.0033.0033.0033.0028.84-
Apr 2, 202533.0033.0033.0033.0028.84-
Apr 1, 202533.0033.0033.0033.0028.84100
Mar 31, 202531.5033.0031.5033.0028.84400
Mar 28, 202532.0032.0032.0032.0027.97600
Mar 27, 202532.0032.0032.0032.0027.97-
Mar 26, 202532.0032.0032.0032.0027.97-
Mar 25, 202532.0032.0032.0032.0027.97-
Mar 24, 202532.0032.0032.0032.0027.97300
Mar 21, 202532.0032.0032.0032.0027.971,000
Mar 20, 202531.9932.0031.9932.0027.97300
Mar 19, 202530.0030.0030.0030.0026.22100
Mar 18, 202531.5031.5031.5031.5027.53-
Mar 17, 202531.5031.5031.5031.5027.53-
Mar 14, 202531.5031.5031.5031.5027.53100
Mar 13, 202531.0031.9930.9531.9927.963,000
Mar 12, 202529.0129.0129.0129.0125.35-
Mar 11, 202530.9530.9529.0129.0125.35800
Mar 10, 202529.0129.0129.0129.0125.35-
Mar 7, 202531.0031.0029.0129.0125.35400
Mar 6, 202531.0031.0031.0031.0027.09-
Mar 5, 202531.0031.0031.0031.0027.09900
Feb 28, 202531.0031.0031.0031.0027.091,700
Feb 27, 202528.9528.9528.9528.9525.30-
Feb 26, 202528.9528.9528.9528.9525.30-
Feb 25, 202528.9528.9528.9528.9525.30-
Feb 24, 202528.9528.9528.9528.9525.30600
Feb 21, 202528.9528.9528.9528.9525.30-
Feb 20, 202528.9528.9528.9528.9525.30-
Feb 19, 202528.9528.9528.9528.9525.30-
Feb 18, 202528.9528.9528.9528.9525.30-
Feb 17, 202528.6128.9528.6128.9525.30400
Feb 14, 202531.0031.0031.0031.0027.09-
Feb 13, 202531.0031.0031.0031.0027.09-
Feb 12, 202531.0031.0031.0031.0027.09-
Feb 11, 202531.0031.0031.0031.0027.09-
Feb 10, 202531.0031.0031.0031.0027.09-
Feb 7, 202531.0031.0031.0031.0027.09-
Feb 6, 202531.0031.0031.0031.0027.09-
Feb 5, 202531.0031.0031.0031.0027.09400
Feb 4, 202531.0031.0031.0031.0027.09-
Feb 3, 202531.0031.0031.0031.0027.09200
Jan 31, 202528.7828.7828.7828.7825.15300
Jan 30, 202529.5029.5029.5029.5025.78-
Jan 29, 202529.0029.5028.9929.5025.78300
Jan 28, 202528.7628.7628.7628.7625.14-
Jan 27, 202528.7628.7628.7628.7625.14100
Jan 24, 202528.7628.7628.7628.7625.14-
Jan 23, 202528.7628.7628.7528.7625.14400
Jan 22, 202531.0031.0031.0031.0027.09-
Jan 21, 202531.0031.0031.0031.0027.09-
Jan 20, 202531.0031.0031.0031.0027.09100
Jan 17, 202529.0029.0029.0029.0025.35-
Jan 16, 202529.0029.0029.0029.0025.35-
Jan 15, 202529.0029.0029.0029.0025.35-
Jan 14, 202529.0029.0029.0029.0025.35-
Jan 13, 202529.0029.0029.0029.0025.35-
Jan 10, 202529.0029.0029.0029.0025.35-
Jan 9, 202529.0029.0029.0029.0025.351,000
Jan 8, 202529.0029.0029.0029.0025.35100
Jan 7, 202531.0031.0031.0031.0027.09-
Jan 6, 202531.0031.0031.0031.0027.09-
Jan 3, 202531.0031.0031.0031.0027.09-
Jan 2, 202527.6031.0027.6031.0027.09400
Dec 30, 202429.0029.0029.0029.0025.351,100
Dec 27, 202427.0027.0027.0027.0023.60-
Dec 26, 202427.0027.0027.0027.0023.60-
Dec 23, 202427.0027.0027.0027.0023.60-
Dec 20, 202427.0027.0027.0027.0023.60100
Dec 19, 202428.5028.5028.5028.5024.911,000
Dec 18, 202428.4028.4028.4028.4024.82-
Dec 17, 2024 1.122486 Dividend
Dec 17, 202428.4028.4028.4028.4024.82100
Dec 16, 202428.5228.5228.5228.5223.95-
Dec 13, 202428.5228.5228.5228.5223.95-
Dec 12, 202428.5228.5228.5228.5223.95-
Dec 11, 202428.5228.5228.5228.5223.95-
Dec 10, 202428.5228.5228.5228.5223.95-
Dec 9, 202428.5228.5228.5228.5223.95200
Dec 6, 202430.5030.5030.5030.5025.61200
Dec 5, 202429.7029.7029.7029.7024.94-
Dec 4, 202429.7029.7029.7029.7024.94-
Dec 3, 202429.7029.7029.7029.7024.94100
Dec 2, 202431.5031.5031.5031.5026.45100
Nov 29, 202430.4030.4030.4030.4025.52100
Nov 28, 202430.0130.0130.0130.0125.20200
Nov 27, 202430.6130.6130.6130.6125.70-
Nov 26, 202430.6130.6130.6130.6125.70-
Nov 25, 202430.6130.6130.6130.6125.70500
Nov 22, 202433.5033.5033.5033.5028.13-
Nov 21, 202433.5033.5033.5033.5028.13-
Nov 19, 202433.5033.5033.5033.5028.13-
Nov 18, 202433.5033.5033.5033.5028.13-
Nov 14, 202433.5033.5033.5033.5028.13-
Nov 13, 202433.5033.5033.5033.5028.13-
Nov 12, 202433.5033.5033.5033.5028.13100
Nov 11, 202431.1031.1031.1031.1026.11300
Nov 8, 202429.5029.5029.5029.5024.77-
Nov 7, 202429.5029.5029.5029.5024.77-
Nov 6, 202429.5029.5029.5029.5024.77-
Nov 5, 202429.5029.5029.5029.5024.77100
Nov 4, 202428.3328.3328.3028.3023.76900
Nov 1, 202429.7629.7629.7629.7624.99100
Oct 31, 202429.0029.0029.0029.0024.35-
Oct 30, 202429.0029.0029.0029.0024.35-
Oct 29, 202429.0029.0029.0029.0024.35-
Oct 28, 202429.0029.0029.0029.0024.35-
Oct 25, 202429.0029.0029.0029.0024.35500
Oct 24, 202428.6929.0028.6929.0024.35400
Oct 23, 202428.7528.7528.7528.7524.14-
Oct 22, 202429.0029.0028.7528.7524.14200
Oct 21, 202428.7829.0028.7829.0024.351,600
Oct 18, 202428.7928.7928.7928.7924.17-
Oct 17, 202428.7928.7928.7928.7924.17100
Oct 16, 202428.7928.7928.7928.7924.17100
Oct 15, 202426.8026.8026.8026.8022.50-
Oct 14, 202426.8026.8026.8026.8022.50100
Oct 11, 202428.4828.4826.7126.7122.43300
Oct 10, 202426.5026.5026.5026.5022.25-
Oct 9, 202426.5026.5026.5026.5022.25100
Oct 8, 202426.7526.7526.7526.7522.46-
Oct 7, 202428.9928.9926.7526.7522.46200
Oct 4, 202429.9029.9029.9029.9025.10-
Oct 3, 2024 1.842478 Dividend
Oct 3, 202429.8929.9028.1029.9025.10300
Oct 2, 202429.8429.8429.8429.8423.51100
Oct 1, 202429.4929.4929.4929.4923.23-
Sep 30, 202429.4929.4929.4929.4923.23-
Sep 27, 202429.4929.4929.4929.4923.23100
Sep 26, 202428.2528.2528.2528.2522.25-
Sep 25, 202428.2528.2528.2528.2522.25-
Sep 24, 202428.2528.2528.2528.2522.25-
Sep 23, 202428.2528.2528.2528.2522.25-
Sep 20, 202428.2528.2528.2528.2522.25100
Sep 19, 202428.5128.5128.5128.5122.46-
Sep 18, 202428.5128.5128.5128.5122.46-
Sep 17, 202428.5128.5128.5128.5122.46100
Sep 16, 202429.0029.0029.0029.0022.85200
Sep 13, 202427.9929.0027.9929.0022.85200
Sep 12, 202427.0027.0027.0027.0021.27100
Sep 11, 202428.9528.9528.9528.9522.81-
Sep 10, 202428.9029.0028.9028.9522.811,100
Sep 9, 202427.5028.0027.5028.0022.06200
Sep 6, 202428.9628.9628.8928.9022.77300
Sep 5, 202426.5026.5026.5026.5020.88100
Sep 4, 202426.5026.5026.5026.5020.88-
Sep 3, 202426.4926.5026.4926.5020.88200
Sep 2, 202426.4526.5026.4526.4920.87500
Aug 30, 202426.4526.4526.4526.4520.84100
Aug 29, 202426.4526.4526.4526.4520.84-
Aug 28, 202426.4526.4526.4526.4520.84100
Aug 27, 202425.4525.4525.0125.0119.70300
Aug 26, 202426.4426.4426.4426.4420.83300
Aug 23, 202426.0026.0026.0026.0020.48-
Aug 22, 202426.0026.0026.0026.0020.48100
Aug 21, 202425.5025.5025.5025.5020.09100
Aug 20, 202425.0125.0125.0125.0119.70-
Aug 19, 202425.0125.0125.0125.0119.70-
Aug 16, 202425.0125.0125.0125.0119.70-
Aug 15, 202425.0125.0125.0125.0119.70-
Aug 14, 202425.0125.0125.0125.0119.70-
Aug 13, 202425.0125.0125.0125.0119.70-
Aug 12, 202425.5125.5125.0125.0119.70800
Aug 9, 202426.5026.5026.5026.5020.88-
Aug 8, 202426.5026.5026.5026.5020.88100
Aug 7, 202426.4926.4926.4926.4920.87-
Aug 6, 202426.4926.4926.4926.4920.87300
Aug 5, 202425.7026.4925.7026.4920.87300
Aug 2, 202426.0026.0026.0026.0020.48-
Aug 1, 202426.0026.0026.0026.0020.48-
Jul 31, 202426.0026.0026.0026.0020.48200
Jul 30, 202426.4926.4926.4926.4920.87-
Jul 29, 202426.4926.4926.4926.4920.87-
Jul 26, 202426.4926.4926.4926.4920.87-
Jul 25, 202426.4926.4926.4926.4920.87-
Jul 24, 202426.4926.4926.4926.4920.87100
Jul 23, 202426.0426.0426.0426.0420.51100
Jul 22, 202426.0026.0026.0026.0020.48-
Jul 19, 202426.0026.0026.0026.0020.48-
Jul 18, 202426.0026.0026.0026.0020.48-
Jul 17, 202426.0026.0026.0026.0020.48300
Jul 16, 202426.0026.0026.0026.0020.48-
Jul 15, 202426.0026.0026.0026.0020.48100
Jul 12, 202426.0026.0026.0026.0020.48-
Jul 11, 202426.0026.0026.0026.0020.48-
Jul 10, 202426.0026.0026.0026.0020.48-
Jul 9, 202426.0026.0026.0026.0020.48-
Jul 8, 202426.0026.0026.0026.0020.48700
Jul 5, 202426.1026.1026.1026.1020.56-
Jul 4, 202426.1026.1026.1026.1020.56-
Jul 3, 202426.1026.1026.1026.1020.56100
Jul 2, 202426.4926.4926.4926.4920.87-
Jul 1, 202426.4926.4926.4926.4920.87300
Jun 28, 202426.0026.0026.0026.0020.48-
Jun 27, 202426.0026.0026.0026.0020.48-
Jun 26, 202426.0026.0026.0026.0020.48-
Jun 25, 202426.0026.0026.0026.0020.48-
Jun 24, 202426.0026.0026.0026.0020.48-
Jun 21, 202426.0026.0026.0026.0020.48-
Jun 20, 202426.0026.0026.0026.0020.48-
Jun 19, 202426.0026.0026.0026.0020.48-
Jun 18, 202426.0026.0026.0026.0020.48100
Jun 17, 202426.9926.9926.9926.9921.26-
Jun 14, 202426.9926.9926.9926.9921.26-
Jun 13, 202426.9926.9926.9926.9921.26-
Jun 12, 202426.9926.9926.9926.9921.26100
Jun 11, 202426.8026.8026.8026.8021.11-
Jun 10, 202426.8026.8026.8026.8021.11300
Jun 7, 202424.6324.6324.6324.6319.40-
Jun 6, 202424.6324.6324.6324.6319.40-
Jun 5, 202424.7024.7024.6324.6319.40200
Jun 4, 202424.6324.6324.6324.6319.40-
Jun 3, 202424.6324.6324.6324.6319.40-
May 31, 202424.6324.6324.6324.6319.40-
May 29, 202424.6324.6324.6324.6319.40-
May 28, 202424.6324.6324.6324.6319.40100
May 27, 202426.0026.0026.0026.0020.48-
May 24, 202424.5126.0024.5026.0020.481,300
May 23, 202425.2825.2825.2825.2819.91-
May 22, 202425.2825.2825.2825.2819.91-
May 21, 202425.2825.2825.2825.2819.91200
May 20, 202425.2825.2825.2825.2819.91-
May 17, 202425.2825.2825.2825.2819.91-
May 16, 202425.2825.2825.2825.2819.91-
May 15, 202425.2825.2825.2825.2819.91-
May 14, 202425.2825.2825.2825.2819.91400
May 13, 202424.5524.5524.5524.5519.34200
May 10, 202424.5524.5524.5524.5519.34-
May 9, 202424.5524.5524.5524.5519.34100
May 8, 202425.3625.3624.5524.5519.34400
May 7, 202425.3025.3025.3025.3019.93100
May 6, 202424.9824.9824.9824.9819.68-
May 3, 202424.9624.9824.9624.9819.68300
May 2, 2024 3.028686 Dividend
May 2, 202427.9827.9827.9827.9822.04-

Related Tickers

REDE3.SA Rede Energia Participações S.A.
6.53
+0.15%
 
ENA.HA Endesa SA
26.17
-0.91%
 
PWC.F Pinnacle West Capital Corporation
81.50
-1.81%
 
CPLE3.SA Companhia Paranaense de Energia - COPEL
10.70
+2.49%
 
0579.HK JNCEC
2.370
-0.84%
 
GEB.CL Grupo Energía Bogotá S.A. E.S.P.
2,960.00
+1.02%
 
ENA.F Endesa, S.A.
26.17
+0.11%
 
5347.KL Tenaga Nasional Berhad
13.86
0.00%
 
1038.HK CKI HOLDINGS
52.000
-0.57%
 
TRN.MI Terna S.p.A.
8.66
-1.28%