GAEC Educacao SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 3.590 | 3.630 | 3.450 | 3.500 | 3.373 | 6,264,000 |
| 2024-08-15 | 3.260 | 3.630 | 3.260 | 3.570 | 3.440 | 12,672,300 |
| 2024-08-14 | 3.390 | 3.390 | 3.220 | 3.270 | 3.151 | 10,688,300 |
| 2024-08-13 | 4.030 | 4.100 | 3.860 | 3.860 | 3.719 | 11,610,600 |
| 2024-08-12 | 3.840 | 3.970 | 3.800 | 3.950 | 3.352 | 12,332,100 |
| 2024-08-09 | 3.900 | 3.990 | 3.610 | 3.700 | 3.140 | 17,514,700 |
| 2024-08-08 | 3.630 | 3.680 | 3.490 | 3.540 | 3.004 | 5,760,400 |
| 2024-08-07 | 3.470 | 3.630 | 3.470 | 3.600 | 3.055 | 3,544,800 |
| 2024-08-06 | 3.410 | 3.480 | 3.360 | 3.460 | 2.936 | 3,245,800 |
| 2024-08-05 | 3.380 | 3.470 | 3.260 | 3.440 | 2.919 | 5,245,800 |
| 2024-08-02 | 3.560 | 3.640 | 3.450 | 3.540 | 3.004 | 3,052,500 |
| 2024-08-01 | 3.630 | 3.730 | 3.520 | 3.530 | 2.996 | 4,579,300 |
| 2024-07-31 | 3.450 | 3.640 | 3.450 | 3.600 | 3.055 | 4,100,100 |
| 2024-07-30 | 3.380 | 3.460 | 3.370 | 3.440 | 2.919 | 2,029,300 |
| 2024-07-29 | 3.460 | 3.510 | 3.380 | 3.450 | 2.928 | 2,327,800 |
| 2024-07-26 | 3.450 | 3.510 | 3.440 | 3.490 | 2.962 | 2,960,900 |
| 2024-07-25 | 3.370 | 3.480 | 3.330 | 3.430 | 2.911 | 4,106,100 |
| 2024-07-24 | 3.450 | 3.540 | 3.380 | 3.400 | 2.885 | 6,657,700 |
| 2024-07-23 | 3.570 | 3.610 | 3.440 | 3.450 | 2.928 | 4,127,600 |
| 2024-07-22 | 3.520 | 3.650 | 3.520 | 3.590 | 3.047 | 4,727,900 |
| 2024-07-19 | 3.560 | 3.570 | 3.400 | 3.480 | 2.953 | 7,523,900 |
| 2024-07-18 | 3.750 | 3.760 | 3.500 | 3.550 | 3.013 | 4,654,100 |
| 2024-07-17 | 3.800 | 3.830 | 3.700 | 3.740 | 3.174 | 3,849,400 |
| 2024-07-16 | 3.950 | 3.980 | 3.810 | 3.820 | 3.242 | 3,496,400 |
| 2024-07-15 | 3.880 | 3.980 | 3.790 | 3.950 | 3.352 | 7,717,800 |
| 2024-07-12 | 3.830 | 3.950 | 3.760 | 3.880 | 3.293 | 4,447,200 |
| 2024-07-11 | 3.880 | 3.900 | 3.780 | 3.820 | 3.242 | 5,083,800 |
| 2024-07-10 | 3.930 | 3.950 | 3.790 | 3.800 | 3.225 | 5,072,100 |
| 2024-07-09 | 3.650 | 3.820 | 3.580 | 3.820 | 3.242 | 3,974,700 |
| 2024-07-08 | 3.580 | 3.780 | 3.540 | 3.660 | 3.106 | 15,006,900 |
| 2024-07-05 | 3.700 | 3.730 | 3.610 | 3.610 | 3.063 | 4,327,000 |
| 2024-07-04 | 3.500 | 3.760 | 3.500 | 3.690 | 3.131 | 8,731,300 |
| 2024-07-03 | 3.250 | 3.470 | 3.210 | 3.430 | 2.911 | 8,584,000 |
| 2024-07-02 | 3.150 | 3.220 | 3.090 | 3.160 | 2.682 | 4,735,400 |
| 2024-07-01 | 3.150 | 3.250 | 3.110 | 3.150 | 2.673 | 3,467,000 |
| 2024-06-28 | 3.310 | 3.400 | 3.120 | 3.150 | 2.673 | 5,990,000 |
| 2024-06-27 | 3.120 | 3.330 | 3.070 | 3.310 | 2.809 | 4,737,300 |
| 2024-06-26 | 3.100 | 3.130 | 3.020 | 3.100 | 2.631 | 3,130,000 |
| 2024-06-25 | 3.200 | 3.210 | 3.120 | 3.150 | 2.673 | 2,835,800 |
| 2024-06-24 | 3.090 | 3.190 | 3.090 | 3.180 | 2.699 | 6,806,400 |
| 2024-06-21 | 3.030 | 3.160 | 2.970 | 3.100 | 2.631 | 14,322,100 |
| 2024-06-20 | 3.130 | 3.220 | 3.040 | 3.050 | 2.588 | 12,317,900 |
| 2024-06-19 | 3.080 | 3.130 | 3.010 | 3.110 | 2.639 | 10,055,000 |
| 2024-06-18 | 3.100 | 3.160 | 3.060 | 3.080 | 2.614 | 6,647,600 |
| 2024-06-17 | 3.240 | 3.250 | 3.080 | 3.130 | 2.656 | 4,406,100 |
| 2024-06-14 | 3.270 | 3.350 | 3.200 | 3.260 | 2.766 | 3,959,300 |
| 2024-06-13 | 3.320 | 3.320 | 3.200 | 3.270 | 2.775 | 4,446,500 |
| 2024-06-12 | 3.530 | 3.590 | 3.270 | 3.320 | 2.817 | 4,882,600 |
| 2024-06-11 | 3.410 | 3.490 | 3.370 | 3.460 | 2.936 | 2,990,200 |
| 2024-06-10 | 3.440 | 3.540 | 3.370 | 3.410 | 2.894 | 4,661,300 |
| 2024-06-07 | 3.460 | 3.570 | 3.440 | 3.450 | 2.928 | 2,941,400 |
| 2024-06-06 | 3.420 | 3.640 | 3.420 | 3.540 | 3.004 | 6,082,600 |
| 2024-06-05 | 3.460 | 3.490 | 3.320 | 3.430 | 2.911 | 8,253,900 |
| 2024-06-04 | 3.500 | 3.550 | 3.430 | 3.460 | 2.936 | 5,669,000 |
| 2024-06-03 | 3.500 | 3.630 | 3.460 | 3.510 | 2.979 | 6,251,500 |
| 2024-05-31 | 3.640 | 3.640 | 3.410 | 3.480 | 2.953 | 4,620,800 |
| 2024-05-29 | 3.810 | 3.840 | 3.600 | 3.600 | 3.055 | 5,470,200 |
| 2024-05-28 | 3.950 | 4.100 | 3.740 | 3.830 | 3.250 | 6,905,000 |
| 2024-05-27 | 3.830 | 3.890 | 3.720 | 3.850 | 3.267 | 4,200,800 |
| 2024-05-24 | 3.800 | 3.880 | 3.750 | 3.790 | 3.216 | 3,096,600 |
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.