GAEC Educacao SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 3.900 | 3.950 | 3.750 | 3.820 | 3.242 | 3,712,600 |
| 2024-05-22 | 4.020 | 4.050 | 3.800 | 3.880 | 3.293 | 7,025,800 |
| 2024-05-21 | 4.020 | 4.100 | 3.960 | 4.030 | 3.420 | 3,658,400 |
| 2024-05-20 | 3.980 | 4.090 | 3.950 | 4.020 | 3.411 | 3,526,900 |
| 2024-05-17 | 3.980 | 4.100 | 3.930 | 3.980 | 3.377 | 5,401,600 |
| 2024-05-16 | 4.100 | 4.150 | 3.880 | 3.980 | 3.377 | 7,673,500 |
| 2024-05-15 | 3.720 | 4.100 | 3.690 | 4.080 | 3.462 | 10,871,700 |
| 2024-05-14 | 3.760 | 4.010 | 3.710 | 3.730 | 3.165 | 11,519,600 |
| 2024-05-13 | 3.520 | 3.580 | 3.450 | 3.510 | 2.979 | 4,019,900 |
| 2024-05-10 | 3.650 | 3.740 | 3.520 | 3.550 | 3.013 | 2,982,800 |
| 2024-05-09 | 3.650 | 3.710 | 3.570 | 3.640 | 3.089 | 4,492,400 |
| 2024-05-08 | 3.770 | 3.790 | 3.620 | 3.780 | 3.208 | 4,678,600 |
| 2024-05-07 | 3.840 | 3.920 | 3.800 | 3.800 | 3.225 | 4,010,600 |
| 2024-05-06 | 3.760 | 3.920 | 3.760 | 3.800 | 3.225 | 4,394,400 |
| 2024-05-03 | 3.720 | 3.960 | 3.720 | 3.800 | 3.225 | 9,522,200 |
| 2024-05-02 | 3.450 | 3.710 | 3.410 | 3.650 | 3.097 | 10,951,800 |
| 2024-04-30 | 3.570 | 3.590 | 3.370 | 3.380 | 2.868 | 6,126,800 |
| 2024-04-29 | 3.710 | 3.740 | 3.570 | 3.610 | 3.063 | 3,744,200 |
| 2024-04-26 | 3.530 | 3.760 | 3.520 | 3.700 | 3.140 | 7,234,100 |
| 2024-04-25 | 3.350 | 3.600 | 3.300 | 3.480 | 2.953 | 8,432,000 |
| 2024-04-24 | 3.380 | 3.440 | 3.310 | 3.360 | 2.851 | 3,671,600 |
| 2024-04-23 | 3.410 | 3.420 | 3.310 | 3.380 | 2.868 | 5,328,600 |
| 2024-04-22 | 3.370 | 3.580 | 3.370 | 3.420 | 2.902 | 4,610,900 |
| 2024-04-19 | 3.330 | 3.500 | 3.320 | 3.390 | 2.877 | 6,162,900 |
| 2024-04-18 | 3.500 | 3.550 | 3.320 | 3.330 | 2.826 | 9,765,100 |
| 2024-04-17 | 3.630 | 3.740 | 3.400 | 3.490 | 2.962 | 8,811,100 |
| 2024-04-16 | 3.750 | 3.750 | 3.540 | 3.610 | 3.063 | 11,699,600 |
| 2024-04-15 | 4.150 | 4.190 | 3.710 | 3.780 | 3.208 | 13,453,300 |
| 2024-04-12 | 4.560 | 4.560 | 4.120 | 4.170 | 3.539 | 12,494,900 |
| 2024-04-11 | 4.640 | 4.640 | 4.470 | 4.530 | 3.844 | 3,563,800 |
| 2024-04-10 | 4.720 | 4.720 | 4.590 | 4.640 | 3.938 | 4,444,200 |
| 2024-04-09 | 4.730 | 4.790 | 4.680 | 4.750 | 4.031 | 1,866,800 |
| 2024-04-08 | 4.590 | 4.760 | 4.500 | 4.730 | 4.014 | 3,600,000 |
| 2024-04-05 | 4.620 | 4.650 | 4.470 | 4.560 | 3.870 | 4,806,700 |
| 2024-04-04 | 4.650 | 4.780 | 4.540 | 4.610 | 3.912 | 4,814,700 |
| 2024-04-03 | 4.830 | 4.860 | 4.620 | 4.640 | 3.938 | 4,013,400 |
| 2024-04-02 | 4.850 | 4.910 | 4.700 | 4.860 | 4.124 | 4,292,000 |
| 2024-04-01 | 4.910 | 4.990 | 4.850 | 4.880 | 4.141 | 4,037,300 |
| 2024-03-28 | 4.720 | 4.900 | 4.610 | 4.900 | 4.158 | 3,749,400 |
| 2024-03-27 | 4.890 | 4.930 | 4.630 | 4.710 | 3.997 | 8,110,400 |
| 2024-03-26 | 4.910 | 5.070 | 4.810 | 4.890 | 4.150 | 6,265,900 |
| 2024-03-25 | 4.890 | 4.970 | 4.780 | 4.930 | 4.184 | 6,091,900 |
| 2024-03-22 | 4.870 | 4.960 | 4.790 | 4.850 | 4.116 | 4,017,700 |
| 2024-03-21 | 5.080 | 5.120 | 4.830 | 4.900 | 4.158 | 5,547,300 |
| 2024-03-20 | 5.000 | 5.100 | 4.860 | 5.060 | 4.294 | 3,239,500 |
| 2024-03-19 | 4.970 | 5.000 | 4.830 | 4.960 | 4.209 | 2,541,500 |
| 2024-03-18 | 4.970 | 5.120 | 4.890 | 4.940 | 4.192 | 3,760,800 |
| 2024-03-15 | 5.150 | 5.160 | 4.860 | 4.920 | 4.175 | 4,000,100 |
| 2024-03-14 | 5.350 | 5.460 | 5.140 | 5.170 | 4.387 | 4,529,800 |
| 2024-03-13 | 5.220 | 5.380 | 5.180 | 5.320 | 4.515 | 5,130,100 |
| 2024-03-12 | 5.100 | 5.220 | 5.050 | 5.220 | 4.430 | 4,875,100 |
| 2024-03-11 | 4.980 | 5.080 | 4.820 | 5.030 | 4.269 | 5,986,300 |
| 2024-03-08 | 4.990 | 5.110 | 4.800 | 5.050 | 4.285 | 3,827,000 |
| 2024-03-07 | 5.020 | 5.120 | 5.020 | 5.090 | 4.319 | 2,370,200 |
| 2024-03-06 | 5.100 | 5.210 | 5.010 | 5.040 | 4.277 | 5,616,500 |
| 2024-03-05 | 4.970 | 5.160 | 4.960 | 5.100 | 4.328 | 4,820,700 |
| 2024-03-04 | 5.270 | 5.330 | 4.900 | 4.960 | 4.209 | 9,016,600 |
| 2024-03-01 | 5.070 | 5.390 | 5.060 | 5.240 | 4.447 | 12,226,200 |
| 2024-02-29 | 5.040 | 5.120 | 4.960 | 5.120 | 4.345 | 5,078,200 |
| 2024-02-28 | 5.000 | 5.150 | 4.920 | 5.050 | 4.285 | 8,925,000 |
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.