Premium
Rio Paranapanema Energia S.A. (GEPA4F)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737495000 | 28.7 | -0.1 | -0.35 | 29.24 | 29.24 | 28.65 | 167 |
| 1737408600 | 28.8 | -0.23 | -0.79 | 29.03 | 29.15 | 28.8 | 50 |
| 1737149400 | 29.03 | 0.12 | 0.42 | 28.66 | 29.03 | 28.55 | 221 |
| 1737062940 | 28.91 | -0.05 | -0.17 | 28.96 | 29.14 | 27.84 | 185 |
| 1736976540 | 28.96 | -0.54 | -1.83 | 29.51 | 29.51 | 28.96 | 105 |
| 1736890140 | 29.5 | -0.05 | -0.17 | 29.56 | 29.56 | 29.19 | 54 |
| 1736803740 | 29.55 | 0.24 | 0.82 | 29.27 | 29.55 | 29 | 58 |
| 1736544540 | 29.31 | -0.39 | -1.31 | 30.2 | 30.2 | 29.27 | 52 |
| 1736458140 | 29.7 | -0.1 | -0.34 | 29.55 | 30.18 | 28.8 | 154 |
| 1736371740 | 29.8 | -0.59 | -1.94 | 30.68 | 30.74 | 29.38 | 52 |
| 1736285400 | 30.39 | 0.78 | 2.63 | 29.45 | 30.98 | 29.31 | 37 |
| 1736198940 | 29.61 | -0.14 | -0.47 | 30.05 | 30.05 | 28.81 | 137 |
| 1735939740 | 29.75 | -0.06 | -0.20 | 30.89 | 30.89 | 29.75 | 192 |
| 1735853400 | 29.81 | 0 | 0.00 | 30.52 | 30.8 | 29.81 | 57 |
| 1735594200 | 29.81 | -1.48 | -4.73 | 30.98 | 31.4 | 29.7 | 88 |
| 1735334940 | 31.29 | 1.78 | 6.03 | 29.81 | 31.29 | 29.81 | 76 |
| 1735248540 | 29.51 | -0.19 | -0.64 | 29.52 | 30.88 | 28.8 | 73 |
| 1734989340 | 29.7 | 0.17 | 0.58 | 29.52 | 30.94 | 29.52 | 109 |
| 1734730200 | 29.53 | -0.72 | -2.38 | 30.35 | 30.35 | 29.52 | 45 |
| 1734643800 | 30.25 | -0.36 | -1.18 | 30.57 | 30.57 | 29.17 | 196 |
| 1734557400 | 30.61 | -1.09 | -3.44 | 31.98 | 31.98 | 30.61 | 68 |
| 1734470940 | 31.7 | 1.18 | 3.87 | 29.7 | 31.7 | 29.7 | 104 |
| 1734384540 | 30.52 | -0.88 | -2.80 | 31.4 | 31.79 | 30.5 | 352 |
| 1734125340 | 31.4 | 0.3 | 0.96 | 31.99 | 32 | 30.81 | 98 |
| 1734039000 | 31.1 | -0.23 | -0.73 | 31.97 | 32.15 | 30.61 | 109 |
| 1733952540 | 31.33 | 0.33 | 1.06 | 31 | 31.97 | 31 | 168 |
| 1733866140 | 31 | 0.34 | 1.11 | 31.3 | 31.3 | 31 | 30 |
| 1733779740 | 30.66 | 0.02 | 0.07 | 30.6 | 31.35 | 29.82 | 186 |
| 1733520600 | 30.64 | -0.38 | -1.23 | 31.03 | 31.3 | 30.64 | 109 |
| 1733434200 | 31.02 | -0.37 | -1.18 | 30.9 | 31.39 | 30.78 | 66 |
| 1733347800 | 31.39 | 0 | 0.00 | 31.11 | 31.39 | 30.84 | 18 |
| 1733261340 | 31.39 | 0.69 | 2.25 | 30.69 | 31.39 | 30.67 | 77 |
| 1733174940 | 30.7 | 0 | 0.00 | 30.64 | 31.59 | 30.64 | 63 |
| 1732915740 | 30.7 | -0.19 | -0.62 | 31.2 | 31.97 | 30.7 | 348 |
| 1732829400 | 30.89 | 0.01 | 0.03 | 30.99 | 31.45 | 30.87 | 118 |
| 1732743000 | 30.88 | -0.12 | -0.39 | 31.98 | 31.98 | 30.72 | 50 |
| 1732656600 | 31 | 0 | 0.00 | 31.18 | 32.17 | 30.65 | 111 |
| 1732570140 | 31 | 0 | 0.00 | 31.08 | 31.09 | 30.33 | 281 |
| 1732310940 | 31 | 0.5 | 1.64 | 30.6 | 31 | 30.01 | 95 |
| 1732224600 | 30.5 | 0.25 | 0.83 | 30.56 | 31 | 29.9 | 192 |
| 1732051800 | 30.25 | 0.47 | 1.58 | 29.8 | 30.25 | 29.74 | 13 |
| 1731965340 | 29.78 | -0.02 | -0.07 | 29.8 | 30.49 | 29.56 | 40 |
| 1731619800 | 29.8 | -0.3 | -1.00 | 29.86 | 31.69 | 29.8 | 87 |
| 1731533400 | 30.1 | 0.1 | 0.33 | 30.3 | 30.3 | 30.1 | 28 |
| 1731446940 | 30 | -0.2 | -0.66 | 30.23 | 30.84 | 29.5 | 230 |
| 1731360540 | 30.2 | 0.2 | 0.67 | 29.75 | 30.23 | 29.75 | 78 |
| 1731101400 | 30 | 0.64 | 2.18 | 30.01 | 30.14 | 29.7 | 52 |
| 1731014940 | 29.36 | -0.53 | -1.77 | 29.95 | 30.15 | 29.36 | 129 |
| 1730928600 | 29.89 | 0.34 | 1.15 | 29.55 | 29.9 | 29.3 | 22 |
| 1730842200 | 29.55 | 0.1 | 0.34 | 29.58 | 30 | 29.5 | 106 |
| 1730755800 | 29.45 | -0.53 | -1.77 | 29.98 | 29.98 | 27.11 | 291 |
| 1730496600 | 29.98 | 0.53 | 1.80 | 29.18 | 29.98 | 29.18 | 32 |
| 1730410200 | 29.45 | -0.14 | -0.47 | 29.59 | 29.99 | 29.16 | 175 |
| 1730323800 | 29.59 | 0.43 | 1.47 | 29.49 | 29.76 | 29.16 | 56 |
| 1730237340 | 29.16 | 0 | 0.00 | 29.1 | 29.76 | 29.1 | 104 |
| 1730151000 | 29.16 | -0.32 | -1.09 | 29.4 | 29.76 | 29.16 | 64 |
| 1729891800 | 29.48 | 0.57 | 1.97 | 29.3 | 29.51 | 28.89 | 230 |
| 1729805400 | 28.91 | 0.02 | 0.07 | 29.49 | 29.5 | 28.91 | 126 |
| 1729719000 | 28.89 | -0.6 | -2.03 | 29.52 | 29.52 | 28.89 | 66 |
| 1729632600 | 29.49 | 0.29 | 0.99 | 29.02 | 29.5 | 29.02 | 176 |
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
