Premium
Rio Paranapanema Energia S.A. (GEPA4F)
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 |
|---|---|---|---|---|---|---|---|
| 1741382940 | 30.78 | -0.01 | -0.03 | 31.39 | 31.4 | 30.3 | 35 |
| 1741296540 | 30.79 | 0.89 | 2.98 | 30.9 | 31.4 | 30.79 | 88 |
| 1741210140 | 29.9 | -0.87 | -2.83 | 30.75 | 30.9 | 29.79 | 51 |
| 1740778200 | 30.77 | 1.21 | 4.09 | 30.04 | 31.4 | 30 | 134 |
| 1740691740 | 29.56 | 0.05 | 0.17 | 29.94 | 30.1 | 29.56 | 39 |
| 1740605400 | 29.51 | -0.44 | -1.47 | 29.4 | 30 | 29.12 | 247 |
| 1740519000 | 29.95 | -0.3 | -0.99 | 30.25 | 30.34 | 29.5 | 182 |
| 1740432540 | 30.25 | -0.12 | -0.40 | 30 | 30.25 | 29.71 | 46 |
| 1740173400 | 30.37 | 0.12 | 0.40 | 29.75 | 30.37 | 29.61 | 5 |
| 1740087000 | 30.25 | 0.49 | 1.65 | 29.3 | 30.25 | 29.3 | 154 |
| 1740000540 | 29.76 | -0.49 | -1.62 | 29.9 | 30.24 | 29.76 | 25 |
| 1739914140 | 30.25 | -0.44 | -1.43 | 29.7 | 30.26 | 29.7 | 43 |
| 1739827800 | 30.69 | 0.11 | 0.36 | 30 | 30.69 | 30 | 128 |
| 1739568600 | 30.58 | 0.81 | 2.72 | 29.4 | 30.73 | 29.4 | 71 |
| 1739482140 | 29.77 | -0.7 | -2.30 | 30.78 | 30.78 | 29.77 | 57 |
| 1739395740 | 30.47 | 0.17 | 0.56 | 30.35 | 30.7 | 30.35 | 58 |
| 1739309400 | 30.3 | 1.07 | 3.66 | 30.44 | 30.47 | 29.5 | 88 |
| 1739222940 | 29.23 | -0.67 | -2.24 | 29.94 | 30.4 | 29.23 | 63 |
| 1738963800 | 29.9 | 0.6 | 2.05 | 29.35 | 29.9 | 29.2 | 260 |
| 1738877340 | 29.3 | 0.59 | 2.06 | 29.3 | 29.49 | 29.3 | 12 |
| 1738790940 | 28.71 | -0.71 | -2.41 | 29.15 | 29.59 | 28.71 | 168 |
| 1738704600 | 29.42 | -0.18 | -0.61 | 29.9 | 29.95 | 29.41 | 21 |
| 1738618200 | 29.6 | -0.4 | -1.33 | 29.97 | 30.45 | 29.1 | 85 |
| 1738358940 | 30 | 1 | 3.45 | 29.26 | 30 | 29.26 | 69 |
| 1738272540 | 29 | -0.2 | -0.68 | 29.26 | 29.7 | 28.81 | 73 |
| 1738186200 | 29.2 | 0.19 | 0.65 | 29.1 | 29.2 | 28.82 | 13 |
| 1738099740 | 29.01 | 0.19 | 0.66 | 29.03 | 29.22 | 28.89 | 83 |
| 1738013340 | 28.82 | -0.18 | -0.62 | 29 | 29.25 | 28.31 | 148 |
| 1737754200 | 29 | 0 | 0.00 | 28.6 | 29 | 28.35 | 56 |
| 1737667740 | 29 | 0.79 | 2.80 | 28.6 | 29 | 28.6 | 24 |
| 1737581400 | 28.21 | -0.49 | -1.71 | 28.65 | 28.89 | 28.15 | 76 |
| 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 |
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
