GAEC Educacao SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	3.980	4.040	3.610	3.930	3.335	9,109,700
2022-12-09	4.160	4.270	3.920	3.980	3.377	4,493,700
2022-12-08	4.310	4.320	4.100	4.150	3.522	6,378,900
2022-12-07	4.240	4.440	4.220	4.320	3.666	2,610,100
2022-12-06	4.300	4.350	4.180	4.240	3.598	4,600,100
2022-12-05	4.470	4.480	4.200	4.290	3.641	2,934,700
2022-12-02	4.450	4.570	4.430	4.480	3.802	2,987,700
2022-12-01	4.380	4.590	4.260	4.430	3.759	4,494,500
2022-11-30	4.320	4.460	4.130	4.420	3.751	9,372,000
2022-11-29	4.260	4.390	4.160	4.330	3.674	5,773,400
2022-11-28	4.560	4.560	4.160	4.250	3.607	7,526,100
2022-11-25	5.030	5.030	4.570	4.570	3.878	4,862,200
2022-11-24	4.820	5.100	4.820	5.020	4.260	4,039,500
2022-11-23	4.960	5.000	4.650	4.760	4.039	7,142,200
2022-11-22	5.230	5.310	4.940	5.000	4.243	2,533,800
2022-11-21	5.100	5.270	4.980	5.230	4.438	3,765,600
2022-11-18	5.150	5.400	5.020	5.060	4.294	4,758,600
2022-11-17	5.110	5.130	4.890	5.080	4.311	8,249,500
2022-11-16	5.530	5.700	5.150	5.230	4.438	5,574,300
2022-11-14	5.780	5.840	5.350	5.580	4.735	9,718,600
2022-11-11	5.930	6.120	5.640	5.710	4.846	3,950,800
2022-11-10	6.310	6.340	5.690	5.880	4.990	4,333,700
2022-11-09	6.560	6.660	6.370	6.460	5.482	1,675,400
2022-11-08	6.630	6.770	6.430	6.590	5.592	2,592,600
2022-11-07	7.260	7.300	6.640	6.640	5.635	5,428,300
2022-11-04	7.300	7.520	7.090	7.300	6.195	6,329,300
2022-11-03	7.010	7.280	7.010	7.180	6.093	6,858,500
2022-11-01	6.890	7.350	6.730	7.190	6.101	7,273,000
2022-10-31	6.550	6.910	6.460	6.850	5.813	17,085,900
2022-10-28	6.240	6.400	6.050	6.170	5.236	5,254,900
2022-10-27	5.970	6.430	5.930	6.280	5.329	4,460,100
2022-10-26	5.980	6.160	5.860	5.950	5.049	5,809,200
2022-10-25	5.740	6.120	5.650	6.000	5.092	3,664,200
2022-10-24	5.720	5.790	5.620	5.740	4.871	1,420,200
2022-10-21	5.650	5.900	5.520	5.790	4.913	3,855,800
2022-10-20	5.700	5.770	5.550	5.660	4.803	2,375,800
2022-10-19	6.040	6.090	5.640	5.700	4.837	2,808,100
2022-10-18	6.030	6.130	5.910	6.040	5.126	1,665,900
2022-10-17	6.010	6.090	5.890	5.970	5.066	2,101,000
2022-10-14	6.220	6.280	5.910	5.910	5.015	2,354,700
2022-10-13	6.180	6.430	6.120	6.190	5.253	3,595,000
2022-10-11	6.250	6.350	6.150	6.270	5.321	1,398,900
2022-10-10	6.380	6.380	6.170	6.270	5.321	1,535,100
2022-10-07	6.420	6.500	6.290	6.340	5.380	2,344,000
2022-10-06	6.330	6.550	6.220	6.450	5.474	2,377,400
2022-10-05	6.280	6.370	6.100	6.280	5.329	4,408,700
2022-10-04	6.130	6.380	5.950	6.280	5.329	8,154,100
2022-10-03	6.070	6.200	5.810	6.020	5.109	6,155,900
2022-09-30	5.930	6.100	5.800	6.060	5.143	7,262,500
2022-09-29	5.950	6.000	5.630	5.950	5.049	5,563,500
2022-09-28	5.600	6.030	5.510	5.950	5.049	4,550,200
2022-09-27	5.660	5.700	5.560	5.600	4.752	3,408,900
2022-09-26	5.700	5.720	5.500	5.600	4.752	2,536,200
2022-09-23	5.690	5.740	5.530	5.740	4.871	3,852,600
2022-09-22	5.670	5.790	5.500	5.780	4.905	6,057,900
2022-09-21	5.700	5.750	5.530	5.590	4.744	2,637,200
2022-09-20	5.690	6.000	5.590	5.690	4.829	4,447,400
2022-09-19	5.030	5.780	4.900	5.690	4.829	7,136,900
2022-09-16	5.400	5.400	5.040	5.040	4.277	3,246,800
2022-09-15	5.410	5.550	5.320	5.440	4.616	1,572,200

← NewerPage 17 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.