Premium
Rio Paranapanema Energia S.A. (GEPA3)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.05 | 7.08117443869 | 28.95 | 31 | 28.95 | 600 | 28.95 | CS |
| 4 | 2.22 | 7.71369006254 | 28.78 | 31 | 28.61 | 380 | 29.57052632 | CS |
| 12 | 0.5 | 1.6393442623 | 30.5 | 31 | 27 | 389 | 29.22257143 | CS |
| 26 | 4.55 | 17.202268431 | 26.45 | 33.5 | 26.45 | 313 | 28.95153846 | CS |
| 52 | 5 | 19.2307692308 | 26 | 33.5 | 24.5 | 340 | 27.54145511 | CS |
| 156 | 2 | 6.89655172414 | 29 | 33.5 | 21.63 | 471 | 25.27199681 | CS |
| 260 | -17.88 | -36.5793780687 | 48.88 | 54.9 | 21.63 | 706 | 34.62884946 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 31 | 2.05 | 7.08 | 31 | 31 | 31 | 1700 |
| 1740691740 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1740605340 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1740518940 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1740432540 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 600 |
| 1740173400 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1740087000 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1740000600 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1739914200 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1739827800 | 28.95 | -2.05 | -6.61 | 28.61 | 28.95 | 28.61 | 400 |
| 1739568540 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1739482140 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1739395740 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1739309340 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1739222940 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1738963740 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1738877340 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1738790940 | 31 | 0 | 0.00 | 31 | 31 | 31 | 400 |
| 1738704600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1738618200 | 31 | 2.22 | 7.71 | 31 | 31 | 31 | 200 |
| 1738358940 | 28.78 | -0.72 | -2.44 | 28.78 | 28.78 | 28.78 | 300 |
| 1738272600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1738186200 | 29.5 | 0.74 | 2.57 | 29 | 29.5 | 28.99 | 300 |
| 1738099740 | 28.76 | 0 | 0.00 | 28.76 | 28.76 | 28.76 | 0 |
| 1738013340 | 28.76 | 0 | 0.00 | 28.76 | 28.76 | 28.76 | 100 |
| 1737754140 | 28.76 | 0 | 0.00 | 28.76 | 28.76 | 28.76 | 0 |
| 1737667740 | 28.76 | -2.24 | -7.23 | 28.76 | 28.76 | 28.75 | 400 |
| 1737581400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1737495000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1737408600 | 31 | 2 | 6.90 | 31 | 31 | 31 | 100 |
| 1737149340 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737062940 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1736976540 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1736890140 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1736803740 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1736544540 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1736458140 | 29 | 0 | 0.00 | 29 | 29 | 29 | 1000 |
| 1736371740 | 29 | -2 | -6.45 | 29 | 29 | 29 | 100 |
| 1736285400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1736199000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1735939800 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1735853400 | 31 | 2 | 6.90 | 27.6 | 31 | 27.6 | 400 |
| 1735594200 | 29 | 2 | 7.41 | 29 | 29 | 29 | 1100 |
| 1735335000 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1735248600 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1734989400 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1734730200 | 27 | -1.5 | -5.26 | 27 | 27 | 27 | 100 |
| 1734643800 | 28.5 | 0.1 | 0.35 | 28.5 | 28.5 | 28.5 | 1000 |
| 1734557340 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1734470940 | 28.4 | -0.12 | -0.42 | 28.4 | 28.4 | 28.4 | 100 |
| 1734384540 | 28.52 | 0 | 0.00 | 28.52 | 28.52 | 28.52 | 0 |
| 1734125340 | 28.52 | 0 | 0.00 | 28.52 | 28.52 | 28.52 | 0 |
| 1734038940 | 28.52 | 0 | 0.00 | 28.52 | 28.52 | 28.52 | 0 |
| 1733952540 | 28.52 | 0 | 0.00 | 28.52 | 28.52 | 28.52 | 0 |
| 1733866140 | 28.52 | 0 | 0.00 | 28.52 | 28.52 | 28.52 | 0 |
| 1733779740 | 28.52 | -1.98 | -6.49 | 28.52 | 28.52 | 28.52 | 200 |
| 1733520600 | 30.5 | 0.8 | 2.69 | 30.5 | 30.5 | 30.5 | 200 |
| 1733434140 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1733347740 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
