GAEC Educacao SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 4.730 | 5.010 | 4.730 | 5.010 | 4.252 | 6,511,800 |
| 2024-02-26 | 4.560 | 4.730 | 4.560 | 4.700 | 3.988 | 3,224,200 |
| 2024-02-23 | 4.620 | 4.710 | 4.520 | 4.600 | 3.904 | 5,600,200 |
| 2024-02-22 | 4.610 | 4.960 | 4.570 | 4.610 | 3.912 | 10,154,500 |
| 2024-02-21 | 4.410 | 4.560 | 4.400 | 4.520 | 3.836 | 6,756,700 |
| 2024-02-20 | 4.310 | 4.440 | 4.240 | 4.410 | 3.742 | 3,535,900 |
| 2024-02-19 | 4.470 | 4.580 | 4.290 | 4.310 | 3.658 | 5,228,300 |
| 2024-02-16 | 4.300 | 4.510 | 4.240 | 4.460 | 3.785 | 6,611,300 |
| 2024-02-15 | 4.090 | 4.280 | 4.080 | 4.240 | 3.598 | 3,798,700 |
| 2024-02-14 | 4.130 | 4.130 | 4.010 | 4.080 | 3.462 | 3,742,500 |
| 2024-02-09 | 4.120 | 4.260 | 4.100 | 4.110 | 3.488 | 3,208,300 |
| 2024-02-08 | 4.350 | 4.350 | 4.050 | 4.140 | 3.513 | 6,778,700 |
| 2024-02-07 | 4.160 | 4.350 | 4.120 | 4.330 | 3.674 | 4,387,000 |
| 2024-02-06 | 4.170 | 4.250 | 4.100 | 4.160 | 3.530 | 3,637,700 |
| 2024-02-05 | 4.200 | 4.200 | 4.030 | 4.150 | 3.522 | 6,809,400 |
| 2024-02-02 | 4.370 | 4.450 | 4.140 | 4.200 | 3.564 | 7,660,600 |
| 2024-02-01 | 4.420 | 4.440 | 4.250 | 4.340 | 3.683 | 4,951,600 |
| 2024-01-31 | 4.240 | 4.510 | 4.240 | 4.390 | 3.725 | 6,742,400 |
| 2024-01-30 | 4.280 | 4.280 | 4.130 | 4.250 | 3.607 | 5,267,400 |
| 2024-01-29 | 4.400 | 4.440 | 4.220 | 4.280 | 3.632 | 4,220,900 |
| 2024-01-26 | 4.440 | 4.530 | 4.360 | 4.410 | 3.742 | 4,590,400 |
| 2024-01-25 | 4.540 | 4.610 | 4.420 | 4.440 | 3.768 | 3,518,500 |
| 2024-01-24 | 4.640 | 4.730 | 4.530 | 4.530 | 3.844 | 3,570,300 |
| 2024-01-23 | 4.450 | 4.650 | 4.450 | 4.580 | 3.887 | 4,230,800 |
| 2024-01-22 | 4.550 | 4.640 | 4.400 | 4.450 | 3.776 | 4,600,900 |
| 2024-01-19 | 4.460 | 4.630 | 4.320 | 4.560 | 3.870 | 6,282,000 |
| 2024-01-18 | 4.550 | 4.580 | 4.430 | 4.450 | 3.776 | 5,224,100 |
| 2024-01-17 | 4.440 | 4.540 | 4.360 | 4.500 | 3.819 | 5,135,200 |
| 2024-01-16 | 4.690 | 4.690 | 4.440 | 4.440 | 3.768 | 7,120,700 |
| 2024-01-15 | 4.600 | 4.740 | 4.570 | 4.690 | 3.980 | 4,357,800 |
| 2024-01-12 | 4.470 | 4.700 | 4.410 | 4.600 | 3.904 | 9,196,600 |
| 2024-01-11 | 4.410 | 4.490 | 4.320 | 4.450 | 3.776 | 6,678,200 |
| 2024-01-10 | 4.380 | 4.430 | 4.310 | 4.390 | 3.725 | 4,266,000 |
| 2024-01-09 | 4.340 | 4.480 | 4.320 | 4.400 | 3.734 | 9,993,800 |
| 2024-01-08 | 4.120 | 4.450 | 4.090 | 4.390 | 3.725 | 8,356,700 |
| 2024-01-05 | 4.020 | 4.290 | 4.000 | 4.130 | 3.505 | 8,570,000 |
| 2024-01-04 | 4.220 | 4.220 | 4.000 | 4.050 | 3.437 | 7,012,600 |
| 2024-01-03 | 4.280 | 4.330 | 4.170 | 4.220 | 3.581 | 7,184,900 |
| 2024-01-02 | 4.500 | 4.580 | 4.300 | 4.320 | 3.666 | 10,796,000 |
| 2023-12-28 | 4.470 | 4.490 | 4.380 | 4.460 | 3.785 | 4,870,700 |
| 2023-12-27 | 4.410 | 4.510 | 4.400 | 4.490 | 3.810 | 2,868,100 |
| 2023-12-26 | 4.550 | 4.590 | 4.430 | 4.450 | 3.776 | 4,523,600 |
| 2023-12-22 | 4.300 | 4.550 | 4.270 | 4.530 | 3.844 | 6,787,600 |
| 2023-12-21 | 4.370 | 4.400 | 4.290 | 4.300 | 3.649 | 7,441,100 |
| 2023-12-20 | 4.460 | 4.470 | 4.300 | 4.320 | 3.666 | 8,357,500 |
| 2023-12-19 | 4.400 | 4.590 | 4.380 | 4.430 | 3.759 | 5,839,500 |
| 2023-12-18 | 4.360 | 4.400 | 4.270 | 4.360 | 3.700 | 5,098,200 |
| 2023-12-15 | 4.440 | 4.500 | 4.340 | 4.350 | 3.691 | 5,695,300 |
| 2023-12-14 | 4.600 | 4.630 | 4.450 | 4.450 | 3.776 | 6,532,200 |
| 2023-12-13 | 4.280 | 4.540 | 4.250 | 4.540 | 3.853 | 6,957,300 |
| 2023-12-12 | 4.200 | 4.270 | 4.150 | 4.250 | 3.607 | 5,762,000 |
| 2023-12-11 | 4.230 | 4.290 | 4.130 | 4.190 | 3.556 | 5,800,500 |
| 2023-12-08 | 4.300 | 4.330 | 4.040 | 4.240 | 3.598 | 12,799,300 |
| 2023-12-07 | 3.920 | 4.200 | 3.860 | 4.200 | 3.564 | 19,644,800 |
| 2023-12-06 | 3.930 | 3.990 | 3.890 | 3.920 | 3.327 | 11,558,400 |
| 2023-12-05 | 3.650 | 3.930 | 3.620 | 3.890 | 3.301 | 11,180,500 |
| 2023-12-04 | 3.860 | 3.860 | 3.600 | 3.650 | 3.097 | 9,161,300 |
| 2023-12-01 | 3.970 | 3.980 | 3.620 | 3.890 | 3.301 | 16,827,500 |
| 2023-11-30 | 3.880 | 3.970 | 3.810 | 3.970 | 3.369 | 8,706,800 |
| 2023-11-29 | 3.850 | 3.930 | 3.810 | 3.830 | 3.250 | 4,917,100 |
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.