GAEC Educacao SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.090	2.160	2.030	2.160	2.160	13,879,500
2026-07-21	2.190	2.250	2.070	2.080	2.080	16,740,200
2026-07-20	2.260	2.270	2.120	2.180	2.180	18,803,200
2026-07-17	2.140	2.280	2.090	2.250	2.250	22,437,000
2026-07-16	1.970	2.150	1.930	2.110	2.110	35,186,000
2026-07-15	2.040	2.100	1.920	1.930	1.930	91,168,400
2026-07-14	2.840	2.870	2.780	2.870	2.870	3,150,500
2026-07-13	2.850	2.920	2.820	2.820	2.820	2,764,600
2026-07-10	2.790	2.880	2.760	2.870	2.870	4,993,700
2026-07-09	2.560	2.680	2.540	2.680	2.680	4,505,500
2026-07-08	2.580	2.600	2.520	2.550	2.550	5,897,500
2026-07-07	2.690	2.700	2.590	2.620	2.620	3,462,000
2026-07-06	2.700	2.740	2.650	2.670	2.670	3,374,100
2026-07-03	2.720	2.810	2.690	2.750	2.750	3,500,900
2026-07-02	2.700	2.810	2.700	2.700	2.700	5,262,200
2026-07-01	2.600	2.740	2.580	2.680	2.680	6,106,100
2026-06-30	2.680	2.680	2.580	2.630	2.630	6,356,000
2026-06-29	2.710	2.770	2.690	2.700	2.700	2,000,500
2026-06-26	2.690	2.770	2.640	2.740	2.740	4,858,400
2026-06-25	2.640	2.790	2.640	2.690	2.690	6,554,700
2026-06-24	2.560	2.660	2.540	2.630	2.630	6,946,100
2026-06-23	2.580	2.680	2.550	2.580	2.580	4,921,800
2026-06-22	2.610	2.640	2.510	2.610	2.610	20,087,200
2026-06-19	2.670	2.750	2.640	2.730	2.730	8,794,200
2026-06-18	2.970	3.000	2.610	2.700	2.700	20,693,000
2026-06-17	3.040	3.120	2.960	2.960	2.960	3,532,500
2026-06-16	3.040	3.070	2.980	3.030	3.030	3,080,500
2026-06-15	3.190	3.210	3.050	3.050	3.050	3,233,500
2026-06-12	3.090	3.190	3.050	3.070	3.070	4,800,100
2026-06-11	3.000	3.200	2.990	3.130	3.130	4,626,900
2026-06-10	3.060	3.060	2.950	3.000	3.000	8,392,900
2026-06-09	3.080	3.160	3.070	3.080	3.080	3,498,700
2026-06-08	3.050	3.120	3.010	3.050	3.050	2,907,900
2026-06-05	3.060	3.090	3.020	3.060	3.060	2,678,000
2026-06-03	3.110	3.140	3.010	3.070	3.070	6,893,400
2026-06-02	3.230	3.270	3.180	3.180	3.180	4,352,900
2026-06-01	3.310	3.320	3.170	3.200	3.200	7,968,900
2026-05-29	3.310	3.330	3.200	3.300	3.300	3,404,500
2026-05-28	3.350	3.390	3.250	3.310	3.310	2,876,300
2026-05-27	3.370	3.430	3.290	3.330	3.330	3,843,700
2026-05-26	3.340	3.370	3.280	3.340	3.340	3,328,300
2026-05-25	3.380	3.460	3.310	3.390	3.390	3,450,300
2026-05-22	3.300	3.380	3.210	3.290	3.290	3,741,700
2026-05-21	3.330	3.390	3.290	3.320	3.320	6,536,500
2026-05-20	3.180	3.390	3.170	3.390	3.390	7,175,800
2026-05-19	3.170	3.310	3.090	3.110	3.110	11,754,400
2026-05-18	3.310	3.340	3.190	3.250	3.250	4,764,400
2026-05-15	3.310	3.390	3.280	3.310	3.310	9,131,800
2026-05-14	3.460	3.490	3.380	3.420	3.420	6,820,300
2026-05-13	3.560	3.590	3.380	3.410	3.410	11,724,300
2026-05-12	3.580	3.690	3.560	3.600	3.600	4,670,800
2026-05-11	3.800	3.840	3.600	3.630	3.630	7,005,900
2026-05-08	3.900	3.980	3.810	3.840	3.840	8,668,400
2026-05-07	4.220	4.220	3.830	3.870	3.870	14,979,600
2026-05-06	4.120	4.280	4.110	4.150	4.150	7,417,200
2026-05-05	3.930	4.070	3.920	3.980	3.980	6,609,700
2026-05-04	3.940	3.980	3.850	3.900	3.900	6,000,100
2026-04-30	4.010	4.040	3.940	3.970	3.970	4,928,000
2026-04-29	4.030	4.030	3.860	3.900	3.900	7,558,500
2026-04-28	3.970	4.140	3.870	4.060	4.060	9,479,700

← NewerPage 2 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.