GAEC Educacao SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 8.220 | 8.420 | 8.170 | 8.320 | 7.060 | 1,103,200 |
| 2021-12-23 | 8.340 | 8.360 | 8.110 | 8.220 | 6.976 | 985,400 |
| 2021-12-22 | 8.380 | 8.580 | 8.280 | 8.290 | 7.035 | 1,480,100 |
| 2021-12-21 | 8.460 | 8.580 | 8.330 | 8.450 | 7.171 | 1,813,300 |
| 2021-12-20 | 8.570 | 8.590 | 8.130 | 8.310 | 7.052 | 3,079,500 |
| 2021-12-17 | 8.570 | 8.870 | 8.360 | 8.690 | 7.374 | 1,969,500 |
| 2021-12-16 | 8.820 | 9.020 | 8.550 | 8.670 | 7.357 | 2,278,900 |
| 2021-12-15 | 8.550 | 8.820 | 8.310 | 8.760 | 7.434 | 2,370,900 |
| 2021-12-14 | 8.820 | 9.010 | 8.530 | 8.550 | 7.256 | 2,380,000 |
| 2021-12-13 | 8.930 | 9.150 | 8.800 | 8.800 | 7.468 | 3,151,000 |
| 2021-12-10 | 8.780 | 8.950 | 8.640 | 8.950 | 7.595 | 2,168,100 |
| 2021-12-09 | 8.800 | 8.910 | 8.610 | 8.660 | 7.349 | 2,173,000 |
| 2021-12-08 | 8.870 | 9.210 | 8.650 | 8.890 | 7.544 | 5,636,700 |
| 2021-12-07 | 8.560 | 8.860 | 8.490 | 8.810 | 7.476 | 4,487,100 |
| 2021-12-06 | 8.450 | 8.740 | 8.250 | 8.430 | 7.154 | 2,504,600 |
| 2021-12-03 | 8.320 | 8.700 | 8.240 | 8.300 | 7.043 | 3,610,500 |
| 2021-12-02 | 8.060 | 8.300 | 7.810 | 8.290 | 7.035 | 4,230,000 |
| 2021-12-01 | 8.680 | 8.800 | 7.890 | 7.910 | 6.712 | 9,549,200 |
| 2021-11-30 | 7.620 | 8.640 | 7.550 | 8.560 | 7.264 | 19,114,300 |
| 2021-11-29 | 7.010 | 7.100 | 6.740 | 6.760 | 5.737 | 2,895,700 |
| 2021-11-26 | 7.040 | 7.070 | 6.730 | 6.990 | 5.932 | 2,626,100 |
| 2021-11-25 | 7.370 | 7.570 | 7.280 | 7.350 | 6.237 | 2,563,700 |
| 2021-11-24 | 6.900 | 7.420 | 6.900 | 7.330 | 6.220 | 3,668,800 |
| 2021-11-23 | 6.890 | 6.980 | 6.750 | 6.900 | 5.855 | 3,266,000 |
| 2021-11-22 | 6.850 | 7.150 | 6.760 | 6.860 | 5.821 | 3,209,100 |
| 2021-11-19 | 6.830 | 7.090 | 6.750 | 6.820 | 5.787 | 1,972,500 |
| 2021-11-18 | 6.780 | 7.130 | 6.680 | 6.840 | 5.804 | 3,907,100 |
| 2021-11-17 | 7.290 | 7.350 | 6.600 | 6.750 | 5.728 | 4,837,100 |
| 2021-11-16 | 7.730 | 7.740 | 7.010 | 7.110 | 6.034 | 3,728,500 |
| 2021-11-12 | 7.440 | 7.510 | 7.210 | 7.280 | 6.178 | 2,447,700 |
| 2021-11-11 | 7.280 | 7.630 | 7.150 | 7.400 | 6.280 | 2,319,600 |
| 2021-11-10 | 6.960 | 7.420 | 6.770 | 7.200 | 6.110 | 3,076,700 |
| 2021-11-09 | 6.950 | 7.180 | 6.800 | 6.990 | 5.932 | 2,717,600 |
| 2021-11-08 | 6.650 | 6.940 | 6.550 | 6.910 | 5.864 | 11,767,600 |
| 2021-11-05 | 6.930 | 6.960 | 6.670 | 6.670 | 5.660 | 3,722,100 |
| 2021-11-04 | 6.950 | 7.120 | 6.710 | 6.790 | 5.762 | 3,597,600 |
| 2021-11-03 | 6.920 | 7.310 | 6.880 | 7.050 | 5.983 | 3,855,500 |
| 2021-11-01 | 6.730 | 7.070 | 6.650 | 6.910 | 5.864 | 1,777,200 |
| 2021-10-29 | 6.850 | 6.900 | 6.490 | 6.600 | 5.601 | 4,757,500 |
| 2021-10-28 | 6.950 | 7.210 | 6.780 | 6.800 | 5.771 | 2,976,000 |
| 2021-10-27 | 7.040 | 7.440 | 6.910 | 6.970 | 5.915 | 2,788,700 |
| 2021-10-26 | 7.420 | 7.620 | 6.890 | 7.020 | 5.957 | 5,449,200 |
| 2021-10-25 | 7.520 | 7.730 | 7.400 | 7.530 | 6.390 | 5,254,400 |
| 2021-10-22 | 7.930 | 7.930 | 7.070 | 7.480 | 6.348 | 6,777,200 |
| 2021-10-21 | 8.510 | 8.620 | 7.910 | 8.010 | 6.797 | 3,353,300 |
| 2021-10-20 | 8.760 | 8.900 | 8.520 | 8.690 | 7.374 | 2,018,600 |
| 2021-10-19 | 9.340 | 9.340 | 8.670 | 8.720 | 7.400 | 3,202,600 |
| 2021-10-18 | 9.240 | 9.590 | 9.190 | 9.440 | 8.011 | 1,397,200 |
| 2021-10-15 | 9.280 | 9.490 | 9.150 | 9.370 | 7.951 | 867,700 |
| 2021-10-14 | 9.550 | 9.630 | 9.090 | 9.220 | 7.824 | 1,252,800 |
← NewerPage 21 of 21 · 1,250 trading days
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.