GAEC Educacao SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	3.650	3.680	3.590	3.670	3.114	8,077,500
2023-06-05	3.430	3.620	3.400	3.560	3.021	10,531,500
2023-06-02	3.260	3.460	3.220	3.430	2.911	13,452,300
2023-06-01	3.010	3.230	3.000	3.220	2.733	12,319,200
2023-05-31	3.000	3.070	2.940	2.990	2.537	19,481,400
2023-05-30	3.020	3.120	2.910	3.000	2.546	10,297,400
2023-05-29	2.920	3.060	2.900	3.010	2.554	6,159,700
2023-05-26	2.940	2.970	2.860	2.940	2.495	8,266,400
2023-05-25	2.900	3.020	2.890	2.930	2.486	8,656,600
2023-05-24	2.840	2.900	2.810	2.860	2.427	6,241,700
2023-05-23	2.930	2.960	2.840	2.880	2.444	8,067,100
2023-05-22	2.770	2.960	2.720	2.910	2.469	14,628,500
2023-05-19	2.750	2.850	2.710	2.750	2.334	9,194,000
2023-05-18	2.480	2.750	2.470	2.740	2.325	23,040,800
2023-05-17	2.280	2.470	2.270	2.460	2.088	9,387,000
2023-05-16	2.390	2.430	2.260	2.270	1.926	16,725,300
2023-05-15	2.500	2.630	2.470	2.480	2.105	13,531,600
2023-05-12	2.510	2.580	2.430	2.480	2.105	14,323,400
2023-05-11	2.310	2.490	2.290	2.450	2.079	13,503,200
2023-05-10	2.280	2.430	2.260	2.320	1.969	19,976,600
2023-05-09	2.180	2.340	2.180	2.230	1.892	8,680,600
2023-05-08	2.190	2.290	2.190	2.200	1.867	8,167,400
2023-05-05	2.060	2.220	2.030	2.160	1.833	13,757,200
2023-05-04	2.030	2.130	2.030	2.060	1.748	9,781,300
2023-05-03	2.070	2.090	2.010	2.020	1.714	11,465,800
2023-05-02	2.300	2.310	2.090	2.090	1.774	12,143,500
2023-04-28	2.300	2.330	2.200	2.310	1.960	10,587,500
2023-04-27	2.220	2.320	2.190	2.280	1.935	7,507,100
2023-04-26	2.190	2.260	2.150	2.210	1.875	7,162,100
2023-04-25	2.190	2.240	2.100	2.180	1.850	8,078,000
2023-04-24	2.190	2.240	2.170	2.180	1.850	5,839,800
2023-04-20	2.190	2.240	2.150	2.220	1.884	7,871,200
2023-04-19	2.370	2.390	2.170	2.180	1.850	9,958,600
2023-04-18	2.510	2.540	2.350	2.390	2.028	10,503,700
2023-04-17	2.550	2.590	2.490	2.490	2.113	7,063,000
2023-04-14	2.510	2.600	2.450	2.540	2.155	8,209,500
2023-04-13	2.420	2.590	2.390	2.510	2.130	10,942,600
2023-04-12	2.450	2.510	2.310	2.420	2.054	17,307,300
2023-04-11	2.180	2.430	2.180	2.420	2.054	16,575,000
2023-04-10	2.160	2.250	2.130	2.150	1.825	10,284,100
2023-04-06	2.300	2.320	2.160	2.170	1.842	10,054,600
2023-04-05	2.390	2.400	2.280	2.290	1.943	8,968,900
2023-04-04	2.380	2.420	2.320	2.360	2.003	7,737,900
2023-04-03	2.540	2.540	2.300	2.360	2.003	11,224,400
2023-03-31	2.560	2.590	2.450	2.510	2.130	14,397,300
2023-03-30	2.500	2.680	2.480	2.510	2.130	23,587,000
2023-03-29	2.750	2.770	2.390	2.430	2.062	24,110,000
2023-03-28	2.960	3.160	2.720	2.720	2.308	28,065,900
2023-03-27	3.350	3.420	3.230	3.310	2.809	5,016,400
2023-03-24	3.300	3.380	3.160	3.340	2.834	6,526,000
2023-03-23	3.640	3.650	3.170	3.240	2.750	5,905,100
2023-03-22	3.660	3.800	3.610	3.620	3.072	4,395,300
2023-03-21	3.780	3.850	3.650	3.660	3.106	2,732,200
2023-03-20	3.950	4.000	3.770	3.770	3.199	3,262,700
2023-03-17	4.040	4.040	3.810	3.970	3.369	3,810,100
2023-03-16	3.840	4.100	3.840	4.090	3.471	5,855,000
2023-03-15	3.690	3.910	3.620	3.860	3.276	5,050,000
2023-03-14	3.970	4.020	3.720	3.750	3.182	7,787,700
2023-03-13	3.790	4.030	3.710	3.950	3.352	7,442,900
2023-03-10	3.840	3.860	3.640	3.820	3.242	5,849,800

← NewerPage 15 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.