GAEC Educacao SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	3.670	3.930	3.660	3.830	3.250	6,716,200
2023-03-08	3.260	3.810	3.260	3.700	3.140	8,304,500
2023-03-07	3.260	3.390	3.240	3.270	2.775	3,258,700
2023-03-06	3.260	3.340	3.230	3.280	2.783	2,925,600
2023-03-03	3.230	3.350	3.210	3.250	2.758	2,393,200
2023-03-02	3.210	3.280	3.170	3.230	2.741	3,635,000
2023-03-01	3.190	3.250	3.130	3.200	2.716	8,876,300
2023-02-28	3.390	3.410	3.190	3.190	2.707	6,041,000
2023-02-27	3.540	3.580	3.360	3.370	2.860	4,453,800
2023-02-24	3.690	3.760	3.530	3.540	3.004	3,841,800
2023-02-23	3.750	3.890	3.640	3.720	3.157	4,625,000
2023-02-22	3.740	3.750	3.580	3.750	3.182	3,574,900
2023-02-17	3.780	3.840	3.720	3.750	3.182	3,027,100
2023-02-16	3.710	3.840	3.660	3.800	3.225	4,486,500
2023-02-15	3.680	3.870	3.600	3.710	3.148	5,317,200
2023-02-14	4.030	4.090	3.690	3.710	3.148	6,142,300
2023-02-13	4.110	4.130	4.010	4.020	3.411	3,451,500
2023-02-10	3.950	4.130	3.860	4.100	3.479	4,651,900
2023-02-09	4.020	4.200	3.950	3.960	3.361	5,470,400
2023-02-08	3.910	4.030	3.850	4.010	3.403	6,375,500
2023-02-07	3.910	4.020	3.880	3.890	3.301	4,550,900
2023-02-06	4.080	4.090	3.840	3.930	3.335	5,976,100
2023-02-03	4.540	4.540	4.050	4.050	3.437	4,191,900
2023-02-02	4.500	4.730	4.460	4.540	3.853	4,876,500
2023-02-01	4.410	4.590	4.220	4.530	3.844	5,726,000
2023-01-31	4.100	4.510	4.010	4.420	3.751	6,594,900
2023-01-30	4.120	4.160	4.030	4.080	3.462	2,143,800
2023-01-27	4.180	4.190	4.040	4.090	3.471	2,637,400
2023-01-26	4.280	4.340	4.130	4.150	3.522	2,117,500
2023-01-25	4.170	4.420	4.100	4.280	3.632	2,682,500
2023-01-24	4.240	4.350	4.170	4.200	3.564	2,317,100
2023-01-23	4.150	4.340	4.120	4.230	3.590	3,047,500
2023-01-20	4.200	4.300	4.140	4.160	3.530	1,901,400
2023-01-19	4.060	4.210	4.030	4.200	3.564	4,871,600
2023-01-18	3.760	4.210	3.750	4.130	3.505	13,729,800
2023-01-17	3.710	3.800	3.660	3.700	3.140	3,339,300
2023-01-16	3.750	3.810	3.700	3.710	3.148	3,335,600
2023-01-13	3.870	3.900	3.750	3.780	3.208	4,118,600
2023-01-12	3.860	4.140	3.750	3.910	3.318	5,892,400
2023-01-11	3.810	3.890	3.660	3.890	3.301	4,315,200
2023-01-10	3.780	3.840	3.590	3.810	3.233	7,860,400
2023-01-09	3.530	3.910	3.460	3.800	3.225	6,961,700
2023-01-06	3.580	3.740	3.510	3.590	3.047	7,025,600
2023-01-05	3.620	3.690	3.500	3.570	3.030	5,949,000
2023-01-04	3.660	3.740	3.540	3.600	3.055	5,722,900
2023-01-03	3.800	3.820	3.630	3.650	3.097	7,726,100
2023-01-02	3.820	3.840	3.640	3.800	3.225	4,216,800
2022-12-29	4.120	4.200	3.810	3.860	3.276	8,056,900
2022-12-28	3.880	4.110	3.820	4.110	3.488	5,200,300
2022-12-27	4.170	4.230	3.830	3.850	3.267	4,134,200
2022-12-26	4.170	4.260	4.060	4.160	3.530	1,076,000
2022-12-23	3.990	4.190	3.920	4.180	3.547	4,693,300
2022-12-22	4.050	4.130	3.820	3.960	3.361	5,299,000
2022-12-21	3.950	4.100	3.790	4.050	3.437	4,544,000
2022-12-20	3.810	4.050	3.730	3.900	3.310	6,344,900
2022-12-19	3.720	3.920	3.680	3.810	3.233	6,668,700
2022-12-16	4.030	4.040	3.690	3.700	3.140	6,065,300
2022-12-15	3.990	4.190	3.980	4.050	3.437	2,869,300
2022-12-14	3.890	4.090	3.830	4.020	3.411	5,449,900
2022-12-13	3.940	4.080	3.730	3.930	3.335	8,860,900

← NewerPage 16 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.