GAEC Educacao SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.100	4.160	4.000	4.020	4.020	4,445,500
2026-04-24	4.140	4.260	4.100	4.130	4.130	6,430,900
2026-04-23	4.310	4.310	4.060	4.180	4.099	6,982,200
2026-04-22	4.530	4.530	4.210	4.260	4.177	9,418,400
2026-04-20	4.460	4.590	4.420	4.570	4.481	7,022,400
2026-04-17	4.520	4.700	4.520	4.550	4.462	6,987,000
2026-04-16	4.450	4.490	4.290	4.400	4.314	5,204,900
2026-04-15	4.290	4.440	4.230	4.410	4.324	7,116,200
2026-04-14	4.240	4.360	4.220	4.290	4.207	3,879,200
2026-04-13	4.220	4.320	4.200	4.230	4.148	6,129,100
2026-04-10	4.800	4.800	4.280	4.300	4.216	9,153,600
2026-04-09	4.550	4.620	4.490	4.550	4.462	4,237,400
2026-04-08	4.720	4.800	4.520	4.520	4.432	7,616,600
2026-04-07	4.460	4.460	4.310	4.420	4.334	3,555,200
2026-04-06	4.470	4.520	4.370	4.450	4.363	4,439,800
2026-04-02	4.340	4.530	4.280	4.440	4.354	3,934,500
2026-04-01	4.360	4.680	4.350	4.550	4.462	13,603,700
2026-03-31	4.150	4.340	4.100	4.300	4.216	9,551,000
2026-03-30	4.130	4.130	3.980	4.050	3.971	4,021,100
2026-03-27	4.120	4.140	3.990	4.010	3.932	7,115,100
2026-03-26	4.140	4.270	4.100	4.160	4.079	5,867,200
2026-03-25	4.190	4.340	4.190	4.230	4.148	5,746,100
2026-03-24	4.090	4.150	4.000	4.110	4.030	6,004,000
2026-03-23	3.930	4.320	3.930	4.110	4.030	11,427,500
2026-03-20	3.900	3.920	3.730	3.800	3.726	6,079,100
2026-03-19	3.820	3.940	3.710	3.890	3.814	12,019,100
2026-03-18	4.000	4.110	3.890	3.930	3.854	8,069,800
2026-03-17	4.070	4.170	3.980	4.030	3.952	11,415,800
2026-03-16	4.220	4.300	4.020	4.070	3.991	7,143,200
2026-03-13	4.300	4.360	4.010	4.080	4.001	14,114,100
2026-03-12	4.400	4.420	4.050	4.080	4.001	13,421,500
2026-03-11	4.570	4.690	4.420	4.560	4.471	5,109,700
2026-03-10	4.550	4.800	4.460	4.600	4.511	8,311,000
2026-03-09	4.300	4.500	4.200	4.490	4.403	5,784,100
2026-03-06	4.490	4.630	4.280	4.340	4.256	10,186,600
2026-03-05	4.860	4.860	4.490	4.530	4.442	8,581,200
2026-03-04	4.730	4.910	4.710	4.810	4.716	8,032,600
2026-03-03	4.760	4.790	4.500	4.630	4.540	8,318,400
2026-03-02	4.900	4.950	4.750	4.920	4.824	8,626,400
2026-02-27	5.090	5.180	4.980	5.130	5.030	5,704,600
2026-02-26	5.040	5.230	5.040	5.100	5.001	3,738,100
2026-02-25	5.160	5.240	4.980	5.080	4.981	6,470,300
2026-02-24	4.860	5.150	4.860	5.130	5.030	9,392,200
2026-02-23	4.950	5.000	4.820	4.850	4.756	3,658,900
2026-02-20	4.970	5.000	4.820	4.990	4.893	5,270,600
2026-02-19	4.990	5.160	4.930	5.000	4.903	6,105,700
2026-02-18	4.760	4.960	4.680	4.920	4.824	6,098,400
2026-02-13	4.700	4.720	4.540	4.690	4.599	3,604,500
2026-02-12	4.800	4.890	4.660	4.710	4.618	6,891,400
2026-02-11	4.840	5.000	4.810	4.850	4.756	5,888,900
2026-02-10	4.800	4.870	4.740	4.800	4.707	4,562,000
2026-02-09	4.880	4.980	4.800	4.850	4.756	4,204,300
2026-02-06	4.750	4.890	4.710	4.870	4.775	2,968,900
2026-02-05	4.780	4.920	4.750	4.780	4.687	4,229,300
2026-02-04	4.800	4.860	4.680	4.780	4.687	8,056,000
2026-02-03	5.190	5.260	4.770	4.850	4.756	17,498,300
2026-02-02	5.190	5.220	5.020	5.130	5.030	8,490,800
2026-01-30	5.090	5.230	4.960	5.230	5.128	8,040,300
2026-01-29	5.390	5.390	4.810	5.140	5.040	21,256,100
2026-01-28	5.260	5.390	5.170	5.270	5.168	7,620,600

← NewerPage 3 of 21 · 1,246 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.