GAEC Educacao SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	6.630	7.000	6.450	6.980	5.923	3,508,000
2022-03-23	6.590	6.650	6.310	6.600	5.601	1,697,300
2022-03-22	6.320	6.570	6.320	6.470	5.490	2,577,400
2022-03-21	6.260	6.410	6.180	6.270	5.321	2,587,700
2022-03-18	6.190	6.410	6.150	6.250	5.304	5,645,900
2022-03-17	6.400	6.410	5.910	6.200	5.261	5,671,000
2022-03-16	6.730	6.940	6.300	6.410	5.440	2,110,000
2022-03-15	6.510	6.690	6.430	6.640	5.635	1,665,400
2022-03-14	6.810	6.870	6.470	6.530	5.541	2,530,200
2022-03-11	7.170	7.270	6.720	6.770	5.745	1,412,500
2022-03-10	7.170	7.220	6.940	7.140	6.059	1,930,600
2022-03-09	6.910	7.330	6.890	7.220	6.127	1,882,000
2022-03-08	6.920	7.080	6.740	6.900	5.855	2,204,000
2022-03-07	7.170	7.200	6.810	6.820	5.787	2,711,900
2022-03-04	7.190	7.550	7.120	7.200	6.110	3,721,500
2022-03-03	7.310	7.530	7.190	7.200	6.110	1,695,900
2022-03-02	7.240	7.520	7.090	7.320	6.212	1,952,800
2022-02-25	7.350	7.520	7.170	7.170	6.085	3,805,900
2022-02-24	7.010	7.500	6.920	7.410	6.288	2,940,600
2022-02-23	7.250	7.460	7.190	7.230	6.135	1,524,600
2022-02-22	7.160	7.370	7.080	7.250	6.152	1,782,000
2022-02-21	7.270	7.400	6.970	7.050	5.983	2,264,000
2022-02-18	7.390	7.480	7.230	7.300	6.195	1,812,700
2022-02-17	7.610	7.670	7.280	7.320	6.212	4,422,900
2022-02-16	7.650	7.760	7.400	7.660	6.500	4,151,900
2022-02-15	7.990	8.370	7.560	7.620	6.466	6,650,000
2022-02-14	7.800	8.080	7.750	7.910	6.712	1,004,800
2022-02-11	8.180	8.330	7.820	7.820	6.636	1,752,700
2022-02-10	8.110	8.290	7.980	8.140	6.908	1,151,600
2022-02-09	8.070	8.270	8.010	8.110	6.882	913,300
2022-02-08	8.050	8.240	7.890	8.040	6.823	922,500
2022-02-07	8.040	8.170	7.830	8.010	6.797	1,545,300
2022-02-04	8.300	8.360	7.790	8.070	6.848	2,473,900
2022-02-03	8.380	8.520	8.160	8.300	7.043	1,737,500
2022-02-02	8.670	8.740	8.290	8.380	7.111	1,808,000
2022-02-01	8.830	9.020	8.620	8.690	7.374	2,833,700
2022-01-31	8.340	8.880	8.280	8.830	7.493	2,665,700
2022-01-28	8.290	8.410	8.190	8.320	7.060	1,514,900
2022-01-27	8.190	8.440	8.150	8.350	7.086	2,332,800
2022-01-26	7.770	8.350	7.740	8.120	6.891	3,832,300
2022-01-25	7.300	7.780	7.280	7.740	6.568	3,070,000
2022-01-24	7.560	7.580	7.190	7.360	6.246	2,986,500
2022-01-21	7.400	7.640	7.350	7.580	6.432	3,216,300
2022-01-20	6.860	7.540	6.820	7.430	6.305	5,329,600
2022-01-19	6.870	7.130	6.750	6.860	5.821	3,237,200
2022-01-18	6.940	7.140	6.800	6.830	5.796	3,452,100
2022-01-17	6.920	7.150	6.920	6.920	5.872	2,134,700
2022-01-14	6.820	7.030	6.620	6.980	5.923	2,091,800
2022-01-13	6.910	7.040	6.780	6.850	5.813	2,385,600
2022-01-12	6.780	7.210	6.660	6.970	5.915	3,250,800
2022-01-11	6.700	6.880	6.570	6.820	5.787	2,485,500
2022-01-10	7.040	7.040	6.630	6.710	5.694	2,655,000
2022-01-07	7.070	7.240	6.960	7.100	6.025	5,186,100
2022-01-06	6.980	7.310	6.930	7.110	6.034	4,474,900
2022-01-05	7.350	7.560	6.940	6.980	5.923	4,347,500
2022-01-04	7.870	7.970	7.330	7.420	6.297	2,932,000
2022-01-03	8.450	8.480	7.920	7.920	6.721	2,190,100
2021-12-30	8.230	8.470	8.030	8.400	7.128	1,897,500
2021-12-29	8.230	8.370	8.000	8.120	6.891	2,082,300
2021-12-28	8.310	8.430	8.080	8.240	6.993	1,256,500

← NewerPage 20 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.