GAEC Educacao SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	3.830	3.890	3.720	3.780	3.208	5,316,800
2023-08-29	3.820	3.920	3.740	3.840	3.259	7,090,500
2023-08-28	3.820	3.970	3.790	3.810	3.233	19,924,900
2023-08-25	3.890	3.890	3.660	3.680	3.123	8,618,800
2023-08-24	3.980	3.990	3.840	3.880	3.293	5,742,500
2023-08-23	4.050	4.130	3.930	3.990	3.386	14,555,400
2023-08-22	3.870	4.030	3.840	4.020	3.411	8,164,500
2023-08-21	3.900	3.900	3.790	3.840	3.259	7,876,600
2023-08-18	3.790	3.910	3.750	3.890	3.301	10,204,600
2023-08-17	3.810	3.860	3.670	3.810	3.233	12,445,600
2023-08-16	3.830	3.980	3.750	3.750	3.182	10,206,200
2023-08-15	3.910	3.990	3.640	3.790	3.216	20,986,200
2023-08-14	4.590	4.600	3.760	3.890	3.301	39,911,200
2023-08-11	4.700	4.910	4.680	4.800	4.073	4,946,200
2023-08-10	4.740	4.770	4.530	4.700	3.988	4,514,700
2023-08-09	4.980	5.040	4.650	4.710	3.997	5,620,200
2023-08-08	4.770	5.040	4.660	4.980	4.226	5,245,400
2023-08-07	4.770	4.870	4.630	4.810	4.082	3,484,100
2023-08-04	4.760	4.960	4.750	4.750	4.031	3,107,700
2023-08-03	4.910	5.060	4.800	4.800	4.073	7,820,400
2023-08-02	4.850	5.010	4.750	4.800	4.073	7,498,600
2023-08-01	4.790	4.890	4.620	4.850	4.116	7,656,800
2023-07-31	4.760	4.900	4.720	4.810	4.082	7,522,500
2023-07-28	4.630	4.790	4.630	4.700	3.988	3,874,200
2023-07-27	4.730	4.790	4.570	4.630	3.929	4,466,500
2023-07-26	4.800	4.800	4.480	4.720	4.005	8,236,300
2023-07-25	4.610	4.950	4.610	4.820	4.090	11,379,600
2023-07-24	4.380	4.550	4.340	4.550	3.861	5,240,000
2023-07-21	4.200	4.460	4.180	4.380	3.717	6,427,900
2023-07-20	4.300	4.300	4.150	4.200	3.564	3,502,900
2023-07-19	4.230	4.390	4.220	4.260	3.615	4,244,000
2023-07-18	4.030	4.310	3.970	4.260	3.615	6,395,600
2023-07-17	3.900	4.100	3.890	4.040	3.428	4,543,800
2023-07-14	4.020	4.040	3.870	3.940	3.344	3,795,500
2023-07-13	4.140	4.150	3.940	4.010	3.403	8,892,000
2023-07-12	4.400	4.430	4.110	4.110	3.488	5,739,800
2023-07-11	4.190	4.230	3.980	4.230	3.590	6,581,600
2023-07-10	4.180	4.290	4.170	4.200	3.564	3,572,400
2023-07-07	4.060	4.300	3.990	4.200	3.564	12,162,900
2023-07-06	4.390	4.390	3.970	4.030	3.420	16,731,000
2023-07-05	4.270	4.660	4.250	4.450	3.776	10,558,000
2023-07-04	4.160	4.330	4.080	4.280	3.632	4,708,500
2023-07-03	4.250	4.280	4.100	4.160	3.530	5,557,900
2023-06-30	4.180	4.370	4.130	4.190	3.556	9,787,900
2023-06-29	3.860	4.180	3.850	4.130	3.505	8,684,100
2023-06-28	3.870	3.980	3.810	3.870	3.284	5,077,800
2023-06-27	3.970	4.040	3.790	3.850	3.267	6,302,000
2023-06-26	4.150	4.190	3.920	3.920	3.327	5,601,500
2023-06-23	4.150	4.250	4.040	4.140	3.513	7,503,300
2023-06-22	4.390	4.430	4.010	4.180	3.547	17,131,500
2023-06-21	4.400	4.560	4.370	4.490	3.810	11,007,000
2023-06-20	4.290	4.400	4.140	4.400	3.734	11,563,700
2023-06-19	4.120	4.350	4.040	4.300	3.649	7,511,400
2023-06-16	3.880	4.130	3.850	4.130	3.505	11,585,200
2023-06-15	3.790	3.900	3.740	3.870	3.284	7,358,100
2023-06-14	3.680	3.800	3.610	3.750	3.182	9,940,500
2023-06-13	3.870	3.890	3.630	3.640	3.089	8,947,500
2023-06-12	3.870	3.930	3.770	3.860	3.276	5,006,100
2023-06-09	3.850	3.970	3.770	3.840	3.259	7,938,700
2023-06-07	3.670	3.840	3.630	3.810	3.233	12,539,700

← NewerPage 14 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.