GAEC Educacao SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	3.750	3.850	3.670	3.830	3.250	5,831,200
2023-11-27	3.780	3.850	3.700	3.780	3.208	6,951,600
2023-11-24	3.850	3.880	3.710	3.720	3.157	5,269,100
2023-11-23	3.800	3.990	3.770	3.850	3.267	6,972,300
2023-11-22	3.660	3.910	3.580	3.750	3.182	15,289,500
2023-11-21	3.570	3.610	3.450	3.600	3.055	5,396,300
2023-11-20	3.640	3.640	3.550	3.600	3.055	2,716,100
2023-11-17	3.590	3.620	3.420	3.600	3.055	5,117,800
2023-11-16	3.450	3.590	3.420	3.560	3.021	8,864,700
2023-11-14	3.380	3.650	3.360	3.440	2.919	16,837,300
2023-11-13	3.350	3.480	3.200	3.350	2.843	11,273,100
2023-11-10	3.440	3.510	3.310	3.410	2.894	28,104,000
2023-11-09	3.060	3.210	2.990	3.150	2.673	9,334,200
2023-11-08	2.910	3.020	2.870	3.010	2.554	7,291,700
2023-11-07	2.720	2.940	2.720	2.920	2.478	8,657,500
2023-11-06	3.020	3.100	2.710	2.760	2.342	9,685,900
2023-11-03	2.780	3.000	2.770	2.990	2.537	11,074,100
2023-11-01	2.630	2.730	2.600	2.680	2.274	7,750,300
2023-10-31	2.630	2.650	2.560	2.600	2.206	4,943,500
2023-10-30	2.760	2.780	2.570	2.600	2.206	6,041,000
2023-10-27	2.830	2.860	2.660	2.720	2.308	6,627,300
2023-10-26	2.710	2.840	2.700	2.840	2.410	6,411,900
2023-10-25	2.870	2.970	2.640	2.690	2.283	11,656,200
2023-10-24	2.850	2.900	2.770	2.880	2.444	5,307,100
2023-10-23	2.660	2.830	2.650	2.790	2.368	6,259,100
2023-10-20	2.660	2.730	2.640	2.660	2.257	7,404,700
2023-10-19	2.780	2.940	2.670	2.690	2.283	10,796,300
2023-10-18	3.000	3.020	2.770	2.800	2.376	7,750,600
2023-10-17	3.100	3.240	2.990	3.020	2.563	8,117,900
2023-10-16	2.970	3.160	2.970	3.150	2.673	9,247,200
2023-10-13	2.970	3.030	2.880	2.940	2.495	7,197,300
2023-10-11	2.980	3.050	2.940	3.010	2.554	6,560,200
2023-10-10	2.760	2.980	2.750	2.970	2.520	9,371,600
2023-10-09	2.660	2.730	2.580	2.730	2.317	7,985,400
2023-10-06	2.710	2.750	2.560	2.700	2.291	11,195,700
2023-10-05	2.830	2.930	2.760	2.780	2.359	7,492,100
2023-10-04	2.890	2.960	2.730	2.810	2.385	12,591,600
2023-10-03	3.030	3.070	2.850	2.890	2.453	8,998,000
2023-10-02	3.050	3.100	2.950	3.070	2.605	10,614,000
2023-09-29	2.930	3.180	2.930	3.070	2.605	16,371,900
2023-09-28	2.600	2.910	2.600	2.910	2.469	12,539,700
2023-09-27	2.720	2.840	2.610	2.640	2.240	10,541,900
2023-09-26	2.660	2.830	2.650	2.690	2.283	12,828,400
2023-09-25	2.600	2.690	2.490	2.690	2.283	16,511,100
2023-09-22	3.100	3.110	2.660	2.690	2.283	26,411,100
2023-09-21	3.350	3.350	3.060	3.060	2.597	15,258,300
2023-09-20	3.440	3.590	3.440	3.440	2.919	4,362,800
2023-09-19	3.400	3.490	3.350	3.420	2.902	4,777,100
2023-09-18	3.550	3.600	3.410	3.410	2.894	5,142,300
2023-09-15	3.610	3.620	3.330	3.530	2.996	9,985,600
2023-09-14	3.530	3.640	3.480	3.590	3.047	4,250,500
2023-09-13	3.480	3.580	3.420	3.500	2.970	4,133,600
2023-09-12	3.400	3.510	3.370	3.460	2.936	5,784,700
2023-09-11	3.360	3.450	3.350	3.390	2.877	7,966,400
2023-09-08	3.370	3.430	3.310	3.310	2.809	4,980,300
2023-09-06	3.350	3.470	3.350	3.410	2.894	10,639,600
2023-09-05	3.600	3.600	3.290	3.340	2.834	13,365,100
2023-09-04	3.810	3.830	3.620	3.630	3.080	6,990,700
2023-09-01	3.680	3.840	3.680	3.800	3.225	8,296,000
2023-08-31	3.780	3.820	3.600	3.640	3.089	7,425,500

← NewerPage 13 of 21 · 1,250 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.