GAEC Educacao SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 5.370 | 5.550 | 5.310 | 5.410 | 4.591 | 1,827,900 |
| 2022-09-13 | 5.410 | 5.470 | 5.230 | 5.360 | 4.549 | 1,461,700 |
| 2022-09-12 | 5.620 | 5.660 | 5.490 | 5.530 | 4.693 | 1,236,700 |
| 2022-09-09 | 5.220 | 5.620 | 5.190 | 5.510 | 4.676 | 2,882,500 |
| 2022-09-08 | 5.090 | 5.220 | 5.030 | 5.190 | 4.404 | 1,470,200 |
| 2022-09-06 | 5.210 | 5.250 | 4.950 | 5.080 | 4.311 | 1,477,300 |
| 2022-09-05 | 5.250 | 5.340 | 5.180 | 5.230 | 4.438 | 824,300 |
| 2022-09-02 | 5.290 | 5.390 | 5.160 | 5.240 | 4.447 | 1,462,800 |
| 2022-09-01 | 5.070 | 5.270 | 5.000 | 5.270 | 4.472 | 2,021,600 |
| 2022-08-31 | 5.080 | 5.100 | 4.930 | 5.060 | 4.294 | 1,911,400 |
| 2022-08-30 | 5.230 | 5.320 | 4.990 | 5.050 | 4.285 | 2,188,600 |
| 2022-08-29 | 5.190 | 5.370 | 5.150 | 5.230 | 4.438 | 1,998,800 |
| 2022-08-26 | 5.100 | 5.410 | 5.090 | 5.260 | 4.464 | 5,690,200 |
| 2022-08-25 | 4.900 | 5.110 | 4.900 | 5.070 | 4.302 | 2,978,000 |
| 2022-08-24 | 4.560 | 4.950 | 4.510 | 4.900 | 4.158 | 3,712,300 |
| 2022-08-23 | 4.420 | 4.610 | 4.360 | 4.550 | 3.861 | 2,517,800 |
| 2022-08-22 | 4.540 | 4.540 | 4.370 | 4.400 | 3.734 | 5,860,000 |
| 2022-08-19 | 4.850 | 4.850 | 4.550 | 4.610 | 3.912 | 3,723,600 |
| 2022-08-18 | 5.080 | 5.150 | 4.820 | 4.900 | 4.158 | 5,111,600 |
| 2022-08-17 | 5.280 | 5.280 | 4.890 | 5.070 | 4.302 | 7,684,900 |
| 2022-08-16 | 5.550 | 5.590 | 5.120 | 5.310 | 4.506 | 3,770,200 |
| 2022-08-15 | 5.310 | 5.690 | 5.280 | 5.550 | 4.710 | 2,881,100 |
| 2022-08-12 | 5.200 | 5.450 | 5.150 | 5.410 | 4.591 | 1,663,300 |
| 2022-08-11 | 5.490 | 5.490 | 5.120 | 5.150 | 4.370 | 2,313,900 |
| 2022-08-10 | 5.200 | 5.490 | 5.160 | 5.440 | 4.616 | 5,276,600 |
| 2022-08-09 | 5.220 | 5.220 | 4.940 | 5.150 | 4.370 | 4,089,300 |
| 2022-08-08 | 5.160 | 5.290 | 5.140 | 5.180 | 4.396 | 1,987,700 |
| 2022-08-05 | 5.060 | 5.140 | 4.900 | 5.130 | 4.353 | 2,205,000 |
| 2022-08-04 | 4.740 | 5.180 | 4.740 | 5.090 | 4.319 | 2,295,700 |
| 2022-08-03 | 4.490 | 4.710 | 4.450 | 4.710 | 3.997 | 2,056,900 |
| 2022-08-02 | 4.600 | 4.600 | 4.400 | 4.470 | 3.793 | 1,695,400 |
| 2022-08-01 | 4.450 | 4.660 | 4.430 | 4.540 | 3.853 | 2,278,500 |
| 2022-07-29 | 4.580 | 4.620 | 4.400 | 4.480 | 3.802 | 2,068,900 |
| 2022-07-28 | 4.740 | 4.740 | 4.470 | 4.550 | 3.861 | 2,219,800 |
| 2022-07-27 | 4.540 | 4.720 | 4.450 | 4.700 | 3.988 | 2,454,100 |
| 2022-07-26 | 4.690 | 4.690 | 4.410 | 4.540 | 3.853 | 2,583,200 |
| 2022-07-25 | 4.620 | 4.690 | 4.490 | 4.660 | 3.955 | 1,805,300 |
| 2022-07-22 | 4.640 | 4.710 | 4.510 | 4.570 | 3.878 | 1,676,500 |
| 2022-07-21 | 4.580 | 4.710 | 4.540 | 4.640 | 3.938 | 1,249,500 |
| 2022-07-20 | 4.350 | 4.660 | 4.290 | 4.630 | 3.929 | 2,277,300 |
| 2022-07-19 | 4.580 | 4.630 | 4.330 | 4.390 | 3.725 | 2,836,900 |
| 2022-07-18 | 4.580 | 4.780 | 4.530 | 4.570 | 3.878 | 2,093,200 |
| 2022-07-15 | 4.420 | 4.590 | 4.370 | 4.540 | 3.853 | 15,082,500 |
| 2022-07-14 | 4.270 | 4.490 | 4.250 | 4.450 | 3.776 | 4,182,300 |
| 2022-07-13 | 4.450 | 4.550 | 4.340 | 4.340 | 3.683 | 1,748,200 |
| 2022-07-12 | 4.310 | 4.470 | 4.200 | 4.470 | 3.793 | 2,860,100 |
| 2022-07-11 | 4.280 | 4.440 | 4.190 | 4.310 | 3.658 | 1,954,600 |
| 2022-07-08 | 4.320 | 4.390 | 4.190 | 4.320 | 3.666 | 2,037,000 |
| 2022-07-07 | 4.090 | 4.390 | 3.940 | 4.390 | 3.725 | 5,067,400 |
| 2022-07-06 | 3.810 | 4.070 | 3.770 | 3.980 | 3.377 | 4,940,100 |
| 2022-07-05 | 3.710 | 3.810 | 3.570 | 3.810 | 3.233 | 2,902,900 |
| 2022-07-04 | 3.890 | 3.890 | 3.710 | 3.780 | 3.208 | 1,431,400 |
| 2022-07-01 | 3.920 | 3.940 | 3.760 | 3.900 | 3.310 | 3,287,700 |
| 2022-06-30 | 4.040 | 4.090 | 3.890 | 3.900 | 3.310 | 9,419,400 |
| 2022-06-29 | 4.400 | 4.400 | 4.120 | 4.150 | 3.522 | 9,316,200 |
| 2022-06-28 | 4.570 | 4.570 | 4.350 | 4.400 | 3.734 | 6,897,400 |
| 2022-06-27 | 4.490 | 4.570 | 4.310 | 4.550 | 3.861 | 4,990,900 |
| 2022-06-24 | 4.830 | 4.830 | 4.430 | 4.460 | 3.785 | 4,607,500 |
| 2022-06-23 | 5.050 | 5.190 | 4.790 | 4.790 | 4.065 | 3,478,600 |
| 2022-06-22 | 5.090 | 5.220 | 5.020 | 5.050 | 4.285 | 2,113,100 |
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.