GAEC Educacao SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	5.300	5.350	4.800	5.100	5.100	10,455,000
2026-10-15	5.090	5.490	4.980	5.250	5.250	12,142,900
2026-10-14	4.920	5.290	4.710	5.220	5.220	13,061,000
2026-10-13	5.060	5.440	4.970	5.030	5.030	22,258,800
2026-10-09	4.700	5.300	4.700	5.290	5.290	19,448,300
2026-10-08	4.180	4.730	4.170	4.700	4.700	14,162,500
2026-10-07	4.080	4.230	4.060	4.180	4.180	5,866,700
2026-10-06	4.020	4.130	3.890	4.080	4.080	9,010,000
2026-10-05	3.610	3.950	3.610	3.890	3.890	13,516,400
2026-10-02	3.160	3.370	3.090	3.340	3.340	9,865,000
2026-10-01	2.890	3.100	2.850	3.080	3.080	7,170,800
2026-09-30	2.890	2.990	2.850	2.990	2.990	8,352,400
2026-09-29	2.830	2.890	2.830	2.860	2.860	3,842,300
2026-09-28	2.920	2.920	2.790	2.830	2.830	6,200,400
2026-09-25	3.000	3.050	2.900	2.930	2.930	4,912,300
2026-09-24	3.010	3.050	2.920	3.000	3.000	5,591,000
2026-09-23	2.960	3.070	2.950	2.990	2.990	3,723,300
2026-09-22	2.930	3.030	2.890	3.000	3.000	3,762,700
2026-09-21	2.880	2.970	2.860	2.960	2.960	4,018,900
2026-09-18	2.860	2.910	2.750	2.870	2.870	5,913,700
2026-09-17	2.930	2.980	2.840	2.860	2.860	4,726,300
2026-09-16	2.940	3.010	2.900	2.930	2.930	5,331,500
2026-09-15	2.940	2.960	2.840	2.930	2.930	5,463,100
2026-09-14	2.870	2.950	2.870	2.900	2.900	3,733,900
2026-09-11	2.890	2.950	2.860	2.930	2.930	4,187,500
2026-09-10	2.880	2.970	2.820	2.900	2.900	5,255,800
2026-09-09	3.010	3.030	2.900	2.910	2.910	6,288,500
2026-09-08	2.990	3.050	2.930	3.050	3.050	8,673,200
2026-09-04	2.840	2.970	2.800	2.930	2.930	5,836,600
2026-09-03	2.900	2.970	2.850	2.890	2.890	6,529,100
2026-09-02	2.820	3.040	2.790	2.840	2.840	11,459,600
2026-09-01	2.810	2.880	2.690	2.800	2.800	12,848,300
2026-08-31	2.790	2.860	2.770	2.810	2.810	10,425,400
2026-08-28	2.780	2.840	2.680	2.750	2.750	8,916,400
2026-08-27	2.720	2.850	2.700	2.780	2.780	10,186,600
2026-08-26	2.740	2.800	2.690	2.730	2.730	11,412,200
2026-08-25	2.550	2.760	2.500	2.740	2.740	13,868,500
2026-08-24	2.370	2.530	2.360	2.510	2.510	9,697,800
2026-08-21	2.250	2.400	2.250	2.370	2.370	15,724,700
2026-08-20	2.170	2.260	2.140	2.230	2.230	5,000,700
2026-08-19	2.180	2.210	2.150	2.190	2.190	8,362,700
2026-08-18	2.250	2.260	2.120	2.120	2.120	5,169,200
2026-08-17	2.160	2.310	2.130	2.260	2.260	10,416,200
2026-08-14	2.040	2.160	1.980	2.160	2.160	14,871,800
2026-08-13	2.010	2.070	2.000	2.040	2.040	7,861,400
2026-08-12	2.010	2.040	1.980	2.020	2.020	7,358,500
2026-08-11	2.080	2.130	1.990	1.990	1.990	10,866,600
2026-08-10	2.190	2.200	2.060	2.080	2.080	8,374,200
2026-08-07	2.140	2.210	2.100	2.190	2.190	8,675,500
2026-08-06	2.140	2.190	2.120	2.150	2.150	7,676,300
2026-08-05	2.180	2.210	2.120	2.150	2.150	9,118,200
2026-08-04	2.180	2.250	2.140	2.190	2.190	10,372,000
2026-08-03	2.220	2.240	2.140	2.180	2.180	13,910,300
2026-07-31	2.200	2.230	2.140	2.180	2.180	5,126,100
2026-07-30	2.270	2.330	2.200	2.200	2.200	7,827,400
2026-07-29	2.150	2.310	2.150	2.270	2.270	10,195,700
2026-07-28	2.170	2.190	2.110	2.170	2.170	9,976,800
2026-07-27	2.060	2.150	2.060	2.100	2.100	9,528,500
2026-07-24	2.120	2.160	2.040	2.050	2.050	20,838,800
2026-07-23	2.090	2.220	2.060	2.170	2.170	12,529,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.0813 BRL
2025-04-24	0.0535 BRL
2024-08-13	0.4713 BRL
2019-04-25	0.0069 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.