Premium
Rio Paranapanema Energia S.A. (GEPA3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 32.92 | -0.03 | -0.09 | 32.92 | 32.92 | 32.92 | 1 |
| 1745530200 | 32.95 | 2.45 | 8.03 | 36.99 | 36.99 | 32.95 | 22 |
| 1745443740 | 30.5 | 0 | 0.00 | 30 | 30.5 | 30 | 26 |
| 1745357400 | 30.5 | -2.95 | -8.82 | 33.479999 | 33.479999 | 30.5 | 3 |
| 1744925400 | 33.45 | 3.45 | 11.50 | 29.53 | 33.47 | 29.53 | 22 |
| 1744839000 | 30 | -0.83 | -2.69 | 30.2 | 30.8 | 30 | 17 |
| 1744752600 | 30.83 | -1.02 | -3.20 | 30.83 | 30.83 | 30.83 | 1 |
| 1744666200 | 31.85 | 0.85 | 2.74 | 31.31 | 31.85 | 27.7 | 84 |
| 1744407000 | 31 | -1 | -3.13 | 31 | 31 | 31 | 90 |
| 1744320600 | 32 | 2.5 | 8.47 | 31.99 | 32 | 31.99 | 4 |
| 1744234200 | 29.5 | -2 | -6.35 | 32.89 | 32.99 | 28 | 146 |
| 1744147800 | 31.5 | 1.4 | 4.65 | 33.08 | 33.08 | 29.01 | 28 |
| 1744061400 | 30.1 | -5.89 | -16.37 | 34.99 | 37.58 | 30.1 | 85 |
| 1743802200 | 35.99 | 4.23 | 13.32 | 33 | 35.99 | 33 | 5 |
| 1743715800 | 31.76 | -1.22 | -3.70 | 33.32 | 33.32 | 31.76 | 55 |
| 1743629400 | 32.979999 | -2.92 | -8.13 | 32.9 | 33 | 32.9 | 64 |
| 1743542940 | 35.9 | 0.5 | 1.41 | 35.6 | 35.9 | 35.6 | 3 |
| 1743456600 | 35.4 | 1.71 | 5.08 | 33.009999 | 35.4 | 33.009999 | 20 |
| 1743197400 | 33.69 | 2.14 | 6.78 | 33 | 33.69 | 32.9 | 17 |
| 1743111000 | 31.55 | -0.46 | -1.44 | 32.009999 | 32.009999 | 31.55 | 10 |
| 1743024600 | 32.009999 | -4.84 | -13.13 | 32 | 36.8 | 32 | 20 |
| 1742938200 | 36.85 | 2.05 | 5.89 | 32.049999 | 36.85 | 32.049999 | 12 |
| 1742851740 | 34.8 | 1.32 | 3.94 | 32 | 36.2 | 32 | 37 |
| 1742592600 | 33.479999 | -0.02 | -0.06 | 30.01 | 33.479999 | 30.01 | 7 |
| 1742506200 | 33.5 | -0.5 | -1.47 | 34.34 | 36.18 | 30.5 | 118 |
| 1742419800 | 34 | 3.62 | 11.92 | 34 | 34 | 34 | 1 |
| 1742333400 | 30.38 | -1.77 | -5.51 | 33.1 | 34 | 30.38 | 24 |
| 1742247000 | 32.15 | -1.44 | -4.29 | 31.99 | 35.27 | 31.99 | 82 |
| 1741987800 | 33.59 | 2.1 | 6.67 | 31.81 | 33.65 | 31.49 | 60 |
| 1741901400 | 31.49 | 1.99 | 6.75 | 29.1 | 31.49 | 29.1 | 47 |
| 1741814940 | 29.5 | -0.2 | -0.67 | 29.12 | 30.19 | 29 | 51 |
| 1741728600 | 29.7 | -2.22 | -6.95 | 31.92 | 33.6 | 29.3 | 215 |
| 1741642140 | 31.92 | 0 | 0.00 | 28.96 | 32 | 28.96 | 21 |
| 1741382940 | 31.92 | 0.92 | 2.97 | 31 | 31.99 | 28.93 | 97 |
| 1741296540 | 31 | -0.03 | -0.10 | 31.31 | 31.31 | 28.91 | 170 |
| 1741210140 | 31.03 | 1.03 | 3.43 | 31 | 31.03 | 28.91 | 42 |
| 1740778200 | 30 | 1.04 | 3.59 | 31.02 | 31.02 | 30 | 15 |
| 1740691740 | 28.96 | 0.26 | 0.91 | 29.5 | 29.7 | 28.96 | 7 |
| 1740605400 | 28.7 | -0.25 | -0.86 | 29.5 | 29.8 | 28.7 | 6 |
| 1740518940 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1740432540 | 28.95 | -1.55 | -5.08 | 29.26 | 29.55 | 28.95 | 25 |
| 1740173400 | 30.5 | 0.4 | 1.33 | 30.2 | 30.5 | 30 | 24 |
| 1740087000 | 30.1 | 1.09 | 3.76 | 30 | 30.1 | 30 | 41 |
| 1740000540 | 29.01 | -0.59 | -1.99 | 29.8 | 29.8 | 29.01 | 3 |
| 1739914140 | 29.6 | 0.65 | 2.25 | 30.49 | 30.49 | 29.6 | 3 |
| 1739827800 | 28.95 | -0.2 | -0.69 | 31.4 | 31.4 | 28.95 | 18 |
| 1739568600 | 29.15 | -0.45 | -1.52 | 30 | 30 | 29.15 | 16 |
| 1739482140 | 29.6 | -0.1 | -0.34 | 29.6 | 29.6 | 29.6 | 4 |
| 1739395740 | 29.7 | -1.3 | -4.19 | 30 | 30 | 29.7 | 19 |
| 1739309400 | 31 | -0.2 | -0.64 | 31.3 | 31.3 | 30.9 | 5 |
| 1739222940 | 31.2 | 0.99 | 3.28 | 30.99 | 31.2 | 27.2 | 55 |
| 1738963800 | 30.21 | -1.89 | -5.89 | 30.21 | 30.21 | 30.21 | 10 |
| 1738877340 | 32.1 | 1.7 | 5.59 | 30.6 | 32.1 | 30.6 | 28 |
| 1738790940 | 30.4 | 0.4 | 1.33 | 31.25 | 31.5 | 29.91 | 81 |
| 1738704600 | 30 | -2.55 | -7.83 | 31.5 | 32 | 29.7 | 37 |
| 1738618200 | 32.549999 | 1.76 | 5.72 | 30.8 | 32.549999 | 30.5 | 169 |
| 1738358940 | 30.79 | 1.29 | 4.37 | 29.5 | 30.79 | 29.5 | 24 |
| 1738272540 | 29.5 | 0.06 | 0.20 | 29.83 | 30.14 | 29.5 | 9 |
| 1738186200 | 29.44 | 0 | 0.00 | 29.2 | 29.5 | 29.1 | 22 |
| 1738099740 | 29.44 | 0.7 | 2.44 | 28.63 | 29.44 | 28.6 | 5 |
| 1738013340 | 28.74 | -0.32 | -1.10 | 28.81 | 29.24 | 28.6 | 23 |
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
