Rio Paranapanema Energia S.A. - Price History
Stock symbol GEPA3.SA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GEPA3.SA (Rio Paranapanema Energia S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$26.94 | R$26.94 |
| January 2024 | R$26.94 | R$26.94 |
| December 2023 | R$27.24 | R$27.24 |
| November 2023 | R$26.99 | R$26.99 |
| October 2023 | R$25.25 | R$25.25 |
| September 2023 | R$23.50 | R$23.50 |
| August 2023 | R$26.25 | R$26.25 |
| July 2023 | R$26.50 | R$26.50 |
| June 2023 | R$25.70 | R$25.70 |
| May 2023 | R$25.50 | R$25.50 |
| April 2023 | R$24.18 | R$24.99 |
| March 2023 | R$22.74 | R$22.74 |
| February 2023 | R$25.59 | R$25.59 |
| January 2023 | R$24.60 | R$24.60 |
| December 2022 | R$23.96 | R$24.90 |
| November 2022 | R$22.67 | R$24.90 |
| October 2022 | R$20.03 | R$22 |
| September 2022 | R$20.97 | R$23.03 |
| August 2022 | R$21 | R$23.06 |
| July 2022 | R$21.40 | R$23.50 |
| June 2022 | R$19.77 | R$21.71 |
| May 2022 | R$24.92 | R$27.37 |
| April 2022 | R$24.59 | R$27 |
| March 2022 | R$25.50 | R$28 |
| February 2022 | R$23.68 | R$26.01 |
| January 2022 | R$29.14 | R$32 |
| December 2021 | R$29.14 | R$32 |
| November 2021 | R$29.14 | R$32 |
| October 2021 | R$28.68 | R$31.50 |
| September 2021 | R$28.76 | R$31.58 |
| August 2021 | R$31.87 | R$35 |
| July 2021 | R$33.33 | R$36.60 |
| June 2021 | R$35.02 | R$38.46 |
| May 2021 | R$33.34 | R$36.61 |
| April 2021 | R$37.34 | R$41 |
| March 2021 | R$34.64 | R$40.98 |
| February 2021 | R$33.14 | R$39.20 |
| January 2021 | R$34.15 | R$40.40 |
| December 2020 | R$35.42 | R$41.90 |
| November 2020 | R$35.01 | R$42 |
| October 2020 | R$34.39 | R$41.25 |
| September 2020 | R$34.60 | R$41.50 |
| August 2020 | R$35.01 | R$42 |
| July 2020 | R$35.63 | R$42.74 |
| June 2020 | R$32.35 | R$40.11 |
| May 2020 | R$30.64 | R$38 |
| April 2020 | R$28.80 | R$37 |
| March 2020 | R$29.58 | R$38 |
| February 2020 | R$34.87 | R$44.80 |
| January 2020 | R$34.13 | R$43.84 |
| December 2019 | R$36.58 | R$46.99 |
| November 2019 | R$30.43 | R$41 |
| October 2019 | R$30.43 | R$41 |
| September 2019 | R$31.54 | R$42.50 |
| August 2019 | R$29.93 | R$40.33 |
| July 2019 | R$30.52 | R$41.12 |
| June 2019 | R$31.15 | R$41.98 |
| May 2019 | R$26.80 | R$36.12 |
| April 2019 | R$27.09 | R$36.50 |
| March 2019 | R$25.42 | R$35.50 |
| February 2019 | R$25.42 | R$35.50 |
| January 2019 | R$24.17 | R$33.75 |
| December 2018 | R$22.71 | R$32.50 |
| November 2018 | R$22.01 | R$31.50 |
| October 2018 | R$23.15 | R$34.50 |
| September 2018 | R$22.78 | R$33.95 |
| August 2018 | R$22.21 | R$33.10 |
| July 2018 | R$23.49 | R$35 |
| June 2018 | R$22.14 | R$33 |
| May 2018 | R$24.73 | R$36.85 |
| April 2018 | R$25.84 | R$38.50 |
| March 2018 | R$24.64 | R$38 |
| February 2018 | R$24.64 | R$38 |
| January 2018 | R$23.99 | R$37 |
| December 2017 | R$24.83 | R$38.29 |
| November 2017 | R$24.74 | R$39 |
| October 2017 | R$25.69 | R$40.50 |
| September 2017 | R$24.58 | R$39.99 |
| August 2017 | R$24.58 | R$40 |
| July 2017 | R$20.84 | R$33.90 |
| June 2017 | R$18.38 | R$29.90 |
| May 2017 | R$20.90 | R$34 |
| April 2017 | R$20.06 | R$34.50 |
| March 2017 | R$20.34 | R$34.99 |
| February 2017 | R$18.28 | R$32.50 |
| January 2017 | R$18.89 | R$32.50 |
| December 2016 | R$20.35 | R$35 |
| November 2016 | R$22.67 | R$41 |
| October 2016 | R$22.25 | R$41 |
| September 2016 | R$22.16 | R$42.02 |
| August 2016 | R$22.81 | R$42.02 |
| July 2016 | R$19.56 | R$37.08 |
| June 2016 | R$19.56 | R$37.08 |
| May 2016 | R$20.13 | R$37.08 |
| April 2016 | R$25.32 | R$48 |
| March 2016 | R$24.59 | R$48 |
| February 2016 | R$24.59 | R$48 |
| January 2016 | R$24.59 | R$48 |
| December 2015 | R$24.59 | R$48 |
| November 2015 | R$24.30 | R$48 |
| October 2015 | R$24.27 | R$48 |
| September 2015 | R$24.27 | R$48 |
| August 2015 | R$23.97 | R$48 |
| July 2015 | R$23.97 | R$48 |
| June 2015 | R$23.97 | R$48 |
| May 2015 | R$24.27 | R$48 |
| April 2015 | R$23.97 | R$48 |
| March 2015 | R$23.65 | R$48 |
| February 2015 | R$23.65 | R$48 |
| January 2015 | R$23.65 | R$48 |
| December 2014 | R$23.65 | R$48 |
| November 2014 | R$23.32 | R$48 |
| October 2014 | R$23.32 | R$48 |
| September 2014 | R$22.21 | R$48 |
| August 2014 | R$22.21 | R$48 |
| July 2014 | R$22.48 | R$48 |
| June 2014 | R$22.21 | R$48 |
| May 2014 | R$22.48 | R$48 |
| April 2014 | R$21.98 | R$47.51 |
| March 2014 | R$21.22 | R$47.51 |
| February 2014 | R$27.36 | R$62.04 |
| January 2014 | R$27.36 | R$62.04 |
| December 2013 | R$27.30 | R$62.04 |
| November 2013 | R$27.91 | R$64.02 |
| October 2013 | R$27.91 | R$64.02 |
| September 2013 | R$27.05 | R$64.02 |
| August 2013 | R$27.05 | R$64.02 |
| July 2013 | R$27.27 | R$64.02 |
| June 2013 | R$27.27 | R$64.02 |
| May 2013 | R$24.57 | R$58.15 |
| April 2013 | R$24.57 | R$58.15 |
| March 2013 | R$24.19 | R$58.15 |
| February 2013 | R$24.19 | R$58.15 |
| January 2013 | R$24.19 | R$58.15 |
| December 2012 | R$24.43 | R$58.15 |
| November 2012 | R$26.87 | R$65 |
| October 2012 | R$27.81 | R$70.01 |
| September 2012 | R$27.81 | R$70.01 |
| August 2012 | R$28 | R$70.01 |
| July 2012 | R$19.03 | R$47.90 |
| June 2012 | R$19.16 | R$47.90 |
| May 2012 | R$17.60 | R$44 |
| April 2012 | R$17.15 | R$43.16 |
| March 2012 | R$17.15 | R$43.16 |
| February 2012 | R$17.15 | R$43.16 |
| January 2012 | R$15.66 | R$40.51 |
| December 2011 | R$17.15 | R$43.16 |
| November 2011 | R$16.26 | R$43.16 |
| October 2011 | R$16.50 | R$43.80 |
| September 2011 | R$15.43 | R$42 |
| August 2011 | R$15.88 | R$42 |
| July 2011 | R$15.43 | R$42 |
| June 2011 | R$13.59 | R$36.99 |
| May 2011 | R$13.96 | R$38 |
| April 2011 | R$11.33 | R$30.02 |
| March 2011 | R$11.33 | R$30.02 |
| February 2011 | R$10.13 | R$30.02 |
| January 2011 | R$12.84 | R$34.01 |
| December 2010 | R$12.76 | R$34.01 |
| November 2010 | R$12.76 | R$34.01 |
| October 2010 | R$12.76 | R$34.01 |
| September 2010 | R$11.40 | R$34.01 |
| August 2010 | R$11.72 | R$34.98 |
| July 2010 | R$11.74 | R$35.02 |
| June 2010 | R$14.63 | R$39 |
| May 2010 | R$13.07 | R$39 |
| April 2010 | R$10.74 | R$30.10 |
| March 2010 | R$11.28 | R$35 |
| February 2010 | R$11.28 | R$35 |
| January 2010 | R$9.35 | R$29 |
| December 2009 | R$9.67 | R$30 |
| November 2009 | R$8.72 | R$27.05 |
| October 2009 | R$7.72 | R$23.95 |
| September 2009 | R$7.58 | R$23.51 |
| August 2009 | R$9.31 | R$26.11 |
| July 2009 | R$9.31 | R$26.11 |
| June 2009 | R$8.42 | R$26.11 |
| May 2009 | R$7.58 | R$23.50 |
| April 2009 | R$5.70 | R$18 |
| March 2009 | R$5.10 | R$16.10 |
| February 2009 | R$6.15 | R$17.23 |
| January 2009 | R$5.46 | R$17.23 |
| December 2008 | R$4.78 | R$15.07 |
| November 2008 | R$5.07 | R$16 |
| October 2008 | R$7.92 | R$25 |
| September 2008 | R$10.70 | R$30 |
| August 2008 | R$10.70 | R$30 |
| July 2008 | R$9.51 | R$30 |
| June 2008 | R$9.51 | R$30 |
| May 2008 | R$12.80 | R$35.88 |
| April 2008 | R$9.51 | R$30.01 |
| March 2008 | R$11.09 | R$35 |
| February 2008 | R$11.41 | R$36 |
| January 2008 | R$11.41 | R$36 |
| December 2007 | R$10.14 | R$32.01 |
| November 2007 | R$10.74 | R$33.90 |
| October 2007 | R$12,672.64 | R$39.99 |
| September 2007 | R$12,675.81 | R$40 |
| August 2007 | R$12,612.43 | R$39.80 |
| July 2007 | R$12,042.02 | R$38 |
| June 2007 | R$11,091.34 | R$35 |
| May 2007 | R$10,140.65 | R$32 |
| April 2007 | R$9,174.12 | R$28.95 |
| March 2007 | R$9,823.76 | R$31 |
| February 2007 | R$9,823.76 | R$31 |
| January 2007 | R$10,140.65 | R$32 |
| December 2006 | R$10,140.65 | R$32 |
| November 2006 | R$10,140.65 | R$32 |
| October 2006 | R$9,823.76 | R$31 |
| September 2006 | R$9,506.86 | R$30 |
| August 2006 | R$7,922.38 | R$25 |
| June 2006 | R$8,236.11 | R$25.99 |
| May 2006 | R$7,763.94 | R$24.50 |
| April 2006 | R$7,922.38 | R$25 |
| March 2006 | R$7,922.38 | R$25 |
| February 2006 | R$6,654.80 | R$21 |
| January 2006 | R$6,337.91 | R$20 |
| December 2005 | R$5,830.87 | R$18.40 |
| November 2005 | R$4,911.88 | R$15.50 |
| October 2005 | R$5,387.22 | R$17 |
| September 2005 | R$5,070.32 | R$16 |
| August 2005 | R$4,594.98 | R$14.50 |
| July 2005 | R$4,056.26 | R$12.80 |
| June 2005 | R$4,119.64 | R$13 |
| May 2005 | R$4,278.09 | R$13.50 |
| April 2005 | R$4,385.83 | R$13.84 |
| March 2005 | R$4,389 | R$13.85 |
| February 2005 | R$4,436.53 | R$14 |
| January 2005 | R$4,433.37 | R$13.99 |
| December 2004 | R$4,024.57 | R$12.70 |
| November 2004 | R$3,802.74 | R$12 |
| October 2004 | R$3,802.74 | R$12 |
| September 2004 | R$3,419.30 | R$10.79 |
| August 2004 | R$3,485.85 | R$11 |
| July 2004 | R$3,485.85 | R$11 |
| June 2004 | R$4,417.52 | R$13.94 |
| May 2004 | R$4,690.05 | R$14.80 |
| April 2004 | R$4,753.43 | R$15 |
| March 2004 | R$4,278.09 | R$13.50 |
| February 2004 | R$3,802.74 | R$12 |
| January 2004 | R$3,168.95 | R$10 |
| December 2003 | R$2,693.61 | R$8.50 |
| November 2003 | R$2,440.09 | R$7.70 |
| October 2003 | R$2,345.02 | R$7.40 |
| September 2003 | R$2,218.27 | R$7 |
| August 2003 | R$2,281.65 | R$7.20 |
| July 2003 | R$2,218.27 | R$7 |
| June 2003 | R$2,249.96 | R$7.10 |
| May 2003 | R$2,345.02 | R$7.40 |
| April 2003 | R$2,376.72 | R$7.50 |
| March 2003 | R$2,329.18 | R$7.35 |
| February 2003 | R$2,345.02 | R$7.40 |
| January 2003 | R$2,376.72 | R$7.50 |
| December 2002 | R$2,440.09 | R$7.70 |
| November 2002 | R$2,408.40 | R$7.60 |
| October 2002 | R$2,218.27 | R$7 |
| September 2002 | R$2,218.27 | R$7 |
| August 2002 | R$2,360.87 | R$7.45 |
| July 2002 | R$2,345.02 | R$7.40 |
| June 2002 | R$2,598.54 | R$8.20 |
| May 2002 | R$2,852.06 | R$9 |
| April 2002 | R$3,105.57 | R$9.80 |
| March 2002 | R$2,852.06 | R$9 |
| February 2002 | R$2,852.06 | R$9 |
| December 2001 | R$2,962.97 | R$9.35 |
| November 2001 | R$2,598.54 | R$8.20 |
| October 2001 | R$2,566.85 | R$8.10 |
| September 2001 | R$2,474.95 | R$7.81 |
| August 2001 | R$2,630.23 | R$8.30 |
| July 2001 | R$2,690.44 | R$8.49 |
| June 2001 | R$2,535.16 | R$8 |
| May 2001 | R$2,566.85 | R$8.10 |
| April 2001 | R$2,535.16 | R$8 |
| March 2001 | R$2,443.26 | R$7.71 |
| February 2001 | R$2,535.16 | R$8 |
| January 2001 | R$2,471.78 | R$7.80 |
| December 2000 | R$2,376.72 | R$7.50 |
| November 2000 | R$2,474.95 | R$7.81 |
| October 2000 | R$2,852.06 | R$9 |
| September 2000 | R$2,852.06 | R$9 |
| August 2000 | R$2,848.89 | R$8.99 |
| July 2000 | R$2,218.27 | R$7 |
| June 2000 | R$2,059.82 | R$6.50 |
| May 2000 | R$2,218.27 | R$7 |
| April 2000 | R$2,091.51 | R$6.60 |
| March 2000 | R$1,901.37 | R$6 |
| February 2000 | R$1,996.44 | R$6.30 |
| January 2000 | R$2,455.94 | R$7.75 |
| December 1999 | R$2,772.83 | R$8.75 |
| November 1999 | R$2,630.23 | R$8.30 |
| October 1999 | R$1,869.68 | R$5.90 |
| September 1999 | R$1,831.66 | R$5.78 |
| August 1999 | R$1,489.41 | R$4.70 |
| July 1999 | R$1,790.46 | R$5.65 |
GEPA3.SA
Price: R$26.94
52 week price:
Dividend Yield: 4.32%
5-year range yield:
Forward Dividend Yield: 17.22%
Payout Ratio: 129.07%
Payout Ratio Range:
Dividend Per Share: 4.66 BRL
Earnings Per Share: 3.61 BRL
P/E Ratio: 7.46
Exchange: SAO
Sector: Utilities
Industry: Utilities—Regulated Electric
Market Capitalization: 2.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 14.72%
DGR5: 7.49%
DGR10: 16.04%