B3 · GEPA4 · stock
Rio Paranapanema Energia S.A. (GEPA4) stock price history
Every B3 trading session of Rio Paranapanema Energia S.A. from Jan 3, 2000 to Sep 25, 2026: 6,711 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GEPA4 adjusted close, 2000 to 2026
- R$42.23
- All time high, 2026
- R$42.50
- 52 week high, R$27.36 low
- 6,711
- Daily sessions since 2000
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
GEPA4 key facts
- Rio Paranapanema Energia S.A. (GEPA4) closed at R$36.35 on Sep 25, 2026 on B3.
- GEPA4's all time high close is R$42.23, set on Apr 20, 2026; its all time low close is R$1.34 on May 31, 2000.
- GEPA4's 52 week range is R$27.36 to R$42.50.
- GEPA4 returned +22.4% over the year to Sep 25, 2026 and +113.6% over five years.
- Over ten years GEPA4 returned +128%, +8.6% a year compounded.
- GEPA4's deepest drawdown was -58.5% from Oct 17, 2007 to Nov 18, 2008.
- DataCedar holds 6,711 daily sessions of GEPA4 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GEPA4 price chart, 2000 to 2026
GEPA4 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.3% |
| 3 months | +1.0% |
| 6 months | +1.6% |
| Year to date | +14.3% |
| 1 year | +22.4% |
| 3 years | +156.2% |
| 5 years | +113.6% |
| 10 years | +128.4% |
| Since Jan 3, 2000 | +1,464% |
| Compound annual growth, 26.7 years | +10.8% |
GEPA4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$42.23 on Apr 20, 2026
- All time low close
- R$1.34 on May 31, 2000
- 52 week high
- R$42.50 on May 4, 2026
- 52 week low
- R$27.36 on Oct 31, 2025
- Deepest drawdown
- -58.5% from Oct 17, 2007 to Nov 18, 2008, recovered Jan 11, 2011
- Best single session
- +20.0% on Feb 17, 2000
- Worst single session
- -30.7% on Sep 17, 2008
- Volatility, 1 year annualised
- 28.6%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2000
- 15.6×
- Best calendar year
- 2006, +104%
- Worst calendar year
- 2008, -54%
GEPA4 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$31.81 | R$42.50 | R$31.32 | R$36.35 | +14.3% | 75.8K | 184 |
| 2025 | R$21.57 | R$32.30 | R$20.59 | R$31.81 | +47.5% | 163.5K | 250 |
| 2024 | R$15.20 | R$23.19 | R$14.62 | R$21.57 | +41.3% | 219.3K | 251 |
| 2023 | R$14.02 | R$16.19 | R$12.76 | R$15.26 | +8.9% | 227.1K | 248 |
| 2022 | R$15.92 | R$16.64 | R$11.40 | R$14.02 | -14.6% | 223K | 250 |
| 2021 | R$19.71 | R$21.55 | R$15.37 | R$16.41 | -18.2% | 399K | 247 |
| 2020 | R$20.87 | R$24.60 | R$16.03 | R$20.07 | -3.9% | 287.7K | 248 |
| 2019 | R$15.22 | R$21.43 | R$15.22 | R$20.87 | +37.2% | 320.7K | 248 |
| 2018 | R$14.89 | R$17.02 | R$13.51 | R$15.22 | +2.2% | 145K | 246 |
| 2017 | R$12.19 | R$16.24 | R$9.82 | R$14.89 | +22.2% | 259.3K | 254 |
| 2016 | R$13.92 | R$15.91 | R$11.14 | R$12.19 | -1.5% | 23.4K | 249 |
| 2015 | R$18.22 | R$18.22 | R$12.20 | R$12.37 | -32.1% | 353.6K | 246 |
| 2014 | R$16.68 | R$18.22 | R$14.26 | R$18.22 | +9.2% | 138.2K | 248 |
| 2013 | R$16.25 | R$19.28 | R$14.43 | R$16.68 | -3.9% | 243.6K | 248 |
| 2012 | R$12.43 | R$17.66 | R$12.43 | R$17.37 | +39.8% | 180.5K | 245 |
| 2011 | R$8.98 | R$12.49 | R$7.94 | R$12.43 | +39.0% | 579.9K | 249 |
| 2010 | R$7.51 | R$8.94 | R$6.05 | R$8.94 | +19.1% | 234.2K | 247 |
| 2009 | R$3.77 | R$7.51 | R$3.77 | R$7.51 | +99.2% | 74.1K | 248 |
| 2008 | R$7.51 | R$9.80 | R$3.76 | R$3.77 | -53.7% | 67.5K | 249 |
| 2007 | R$6.88 | R$9.06 | R$5.63 | R$8.13 | +18.2% | 13.6K | 245 |
| 2006 | R$3.38 | R$6.88 | R$3.13 | R$6.88 | +103.7% | 120.4K | 258 |
| 2005 | R$2.50 | R$3.52 | R$2.13 | R$3.38 | +34.8% | 326K | 249 |
| 2004 | R$1.79 | R$2.71 | R$1.69 | R$2.51 | +39.8% | 342.8K | 261 |
| 2003 | R$1.67 | R$1.79 | R$1.43 | R$1.79 | +7.5% | 357.6K | 261 |
| 2002 | R$1.88 | R$2.29 | R$1.42 | R$1.67 | -11.1% | 233.9K | 261 |
| 2001 | R$1.74 | R$2.06 | R$1.51 | R$1.88 | +7.8% | 253.2K | 261 |
| 2000 | R$2.32 | R$2.37 | R$1.34 | R$1.74 | n/a | 2.5M | 260 |
GEPA4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$36.35 | -1.7% |
| August 2026 | R$36.99 | -2.7% |
| July 2026 | R$38.00 | -2.4% |
| June 2026 | R$38.92 | +1.5% |
| May 2026 | R$38.33 | -3.4% |
| April 2026 | R$39.67 | +7.9% |
| March 2026 | R$36.78 | +3.7% |
| February 2026 | R$35.46 | +2.1% |
| January 2026 | R$34.75 | +9.3% |
| December 2025 | R$31.81 | +10.2% |
| November 2025 | R$28.86 | 0.0% |
| October 2025 | R$28.86 | +0.4% |
About the GEPA4 data
Daily bars. 6,711 sessions from Jan 3, 2000 to Sep 25, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GEPA4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- GCRI11 Galapagos Recebiveis Imobiliarios Fundo De Investimento Imobiliario
- GDBR34 General Dynamics Corporation
- GEHC34 GE HealthCare Technologies Inc.
- GEOO34 General Electric Company
- GFDL11 Galapagos Feeder Desenvolvimento Logístico Fundo De Investimento Imobiliario Responsabilidade Ltd.
- GFSA3 Gafisa S.A.
- GGBR3 Gerdau S.A.
- GGBR4 Gerdau S.A.
Common questions
GEPA4 share price history
