GAEC Educacao SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 5.260 | 5.280 | 5.020 | 5.150 | 4.370 | 1,995,100 |
| 2022-06-20 | 5.140 | 5.330 | 5.070 | 5.210 | 4.421 | 1,941,700 |
| 2022-06-17 | 4.860 | 5.170 | 4.760 | 5.170 | 4.387 | 2,794,500 |
| 2022-06-15 | 4.850 | 5.020 | 4.810 | 4.950 | 4.201 | 1,817,800 |
| 2022-06-14 | 4.880 | 4.920 | 4.780 | 4.810 | 4.082 | 1,642,800 |
| 2022-06-13 | 4.900 | 4.970 | 4.790 | 4.830 | 4.099 | 2,992,200 |
| 2022-06-10 | 5.040 | 5.090 | 4.870 | 4.990 | 4.235 | 3,876,700 |
| 2022-06-09 | 5.150 | 5.260 | 5.060 | 5.090 | 4.319 | 1,896,200 |
| 2022-06-08 | 5.150 | 5.380 | 5.090 | 5.150 | 4.370 | 1,476,400 |
| 2022-06-07 | 5.170 | 5.270 | 5.040 | 5.180 | 4.396 | 2,083,800 |
| 2022-06-06 | 5.400 | 5.400 | 5.140 | 5.170 | 4.387 | 2,438,900 |
| 2022-06-03 | 5.710 | 5.800 | 5.300 | 5.320 | 4.515 | 3,031,800 |
| 2022-06-02 | 5.680 | 5.830 | 5.550 | 5.740 | 4.871 | 1,999,800 |
| 2022-06-01 | 5.530 | 5.610 | 5.470 | 5.540 | 4.701 | 1,389,600 |
| 2022-05-31 | 5.640 | 5.740 | 5.460 | 5.580 | 4.735 | 3,256,800 |
| 2022-05-30 | 5.510 | 5.750 | 5.440 | 5.590 | 4.744 | 1,470,600 |
| 2022-05-27 | 5.570 | 5.620 | 5.450 | 5.510 | 4.676 | 4,322,900 |
| 2022-05-26 | 5.470 | 5.680 | 5.410 | 5.550 | 4.710 | 2,843,400 |
| 2022-05-25 | 5.310 | 5.560 | 5.230 | 5.470 | 4.642 | 1,883,300 |
| 2022-05-24 | 5.510 | 5.540 | 5.200 | 5.360 | 4.549 | 3,740,700 |
| 2022-05-23 | 5.450 | 5.730 | 5.450 | 5.550 | 4.710 | 2,306,000 |
| 2022-05-20 | 5.500 | 5.640 | 5.310 | 5.450 | 4.625 | 1,090,100 |
| 2022-05-19 | 5.570 | 5.640 | 5.450 | 5.510 | 4.676 | 832,000 |
| 2022-05-18 | 5.710 | 5.760 | 5.450 | 5.540 | 4.701 | 1,276,300 |
| 2022-05-17 | 5.620 | 5.830 | 5.550 | 5.710 | 4.846 | 2,537,800 |
| 2022-05-16 | 5.420 | 5.660 | 5.360 | 5.550 | 4.710 | 2,715,400 |
| 2022-05-13 | 5.020 | 5.470 | 5.010 | 5.380 | 4.566 | 2,719,900 |
| 2022-05-12 | 4.810 | 5.070 | 4.790 | 5.000 | 4.243 | 2,303,900 |
| 2022-05-11 | 4.880 | 5.030 | 4.820 | 4.860 | 4.124 | 1,452,600 |
| 2022-05-10 | 5.000 | 5.100 | 4.820 | 4.880 | 4.141 | 3,009,500 |
| 2022-05-09 | 4.960 | 5.090 | 4.850 | 4.900 | 4.158 | 2,508,300 |
| 2022-05-06 | 5.140 | 5.280 | 5.010 | 5.010 | 4.252 | 2,894,000 |
| 2022-05-05 | 5.320 | 5.320 | 5.050 | 5.160 | 4.379 | 2,954,300 |
| 2022-05-04 | 5.210 | 5.400 | 5.040 | 5.390 | 4.574 | 2,591,100 |
| 2022-05-03 | 5.410 | 5.450 | 5.200 | 5.250 | 4.455 | 2,829,800 |
| 2022-05-02 | 5.580 | 5.610 | 5.310 | 5.380 | 4.566 | 3,327,100 |
| 2022-04-29 | 5.790 | 5.890 | 5.550 | 5.550 | 4.710 | 9,468,600 |
| 2022-04-28 | 5.770 | 5.820 | 5.600 | 5.720 | 4.854 | 2,228,700 |
| 2022-04-27 | 6.020 | 6.090 | 5.740 | 5.750 | 4.879 | 3,368,800 |
| 2022-04-26 | 5.980 | 6.120 | 5.740 | 5.930 | 5.032 | 2,875,900 |
| 2022-04-25 | 5.700 | 6.060 | 5.620 | 6.000 | 5.092 | 2,449,600 |
| 2022-04-22 | 6.120 | 6.120 | 5.740 | 5.740 | 4.871 | 4,008,100 |
| 2022-04-20 | 6.310 | 6.430 | 6.150 | 6.180 | 5.244 | 1,661,500 |
| 2022-04-19 | 6.180 | 6.330 | 6.020 | 6.320 | 5.363 | 1,220,200 |
| 2022-04-18 | 6.320 | 6.330 | 6.160 | 6.190 | 5.253 | 2,148,800 |
| 2022-04-14 | 6.420 | 6.520 | 6.290 | 6.330 | 5.372 | 3,283,700 |
| 2022-04-13 | 6.790 | 6.790 | 6.470 | 6.480 | 5.499 | 3,263,300 |
| 2022-04-12 | 6.860 | 6.960 | 6.680 | 6.710 | 5.694 | 1,678,600 |
| 2022-04-11 | 6.980 | 7.130 | 6.780 | 6.780 | 5.754 | 1,858,600 |
| 2022-04-08 | 7.290 | 7.300 | 6.960 | 7.070 | 6.000 | 2,735,100 |
| 2022-04-07 | 7.210 | 7.380 | 7.120 | 7.310 | 6.203 | 2,276,800 |
| 2022-04-06 | 7.400 | 7.470 | 7.120 | 7.220 | 6.127 | 2,024,900 |
| 2022-04-05 | 7.690 | 7.780 | 7.450 | 7.500 | 6.365 | 2,060,800 |
| 2022-04-04 | 7.600 | 7.740 | 7.420 | 7.690 | 6.526 | 1,597,800 |
| 2022-04-01 | 7.350 | 7.780 | 7.350 | 7.590 | 6.441 | 6,154,200 |
| 2022-03-31 | 7.390 | 7.540 | 7.260 | 7.260 | 6.161 | 1,830,200 |
| 2022-03-30 | 7.370 | 7.510 | 7.210 | 7.420 | 6.297 | 3,126,300 |
| 2022-03-29 | 7.280 | 7.600 | 7.230 | 7.320 | 6.212 | 2,984,800 |
| 2022-03-28 | 7.270 | 7.350 | 6.830 | 7.170 | 6.085 | 4,727,500 |
| 2022-03-25 | 7.050 | 7.470 | 6.980 | 7.200 | 6.110 | 4,356,400 |
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.