GAEC Educacao SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 5.170 | 5.310 | 5.080 | 5.240 | 5.138 | 10,566,600 |
| 2026-01-26 | 4.860 | 5.080 | 4.740 | 5.050 | 4.952 | 10,061,800 |
| 2026-01-23 | 4.950 | 4.960 | 4.720 | 4.830 | 4.736 | 9,632,200 |
| 2026-01-22 | 4.480 | 4.950 | 4.450 | 4.950 | 4.854 | 24,105,400 |
| 2026-01-21 | 3.930 | 4.440 | 3.910 | 4.420 | 4.334 | 15,943,800 |
| 2026-01-20 | 3.720 | 3.910 | 3.680 | 3.800 | 3.726 | 5,072,200 |
| 2026-01-19 | 4.010 | 4.040 | 3.670 | 3.750 | 3.677 | 17,032,900 |
| 2026-01-16 | 4.040 | 4.140 | 3.950 | 4.010 | 3.932 | 8,706,300 |
| 2026-01-15 | 4.030 | 4.100 | 4.000 | 4.040 | 3.961 | 6,499,100 |
| 2026-01-14 | 4.040 | 4.170 | 4.000 | 4.050 | 3.971 | 8,620,200 |
| 2026-01-13 | 4.040 | 4.100 | 3.860 | 3.990 | 3.912 | 8,448,700 |
| 2026-01-12 | 4.170 | 4.170 | 4.000 | 4.080 | 4.001 | 7,911,200 |
| 2026-01-09 | 4.150 | 4.310 | 4.090 | 4.170 | 4.089 | 9,322,200 |
| 2026-01-08 | 4.030 | 4.200 | 3.990 | 4.150 | 4.069 | 12,900,300 |
| 2026-01-07 | 3.770 | 4.070 | 3.620 | 4.020 | 3.942 | 26,830,200 |
| 2026-01-06 | 3.350 | 3.570 | 3.330 | 3.530 | 3.461 | 7,906,100 |
| 2026-01-05 | 3.310 | 3.390 | 3.280 | 3.320 | 3.255 | 3,894,800 |
| 2026-01-02 | 3.350 | 3.370 | 3.230 | 3.290 | 3.226 | 3,833,000 |
| 2025-12-30 | 3.310 | 3.360 | 3.290 | 3.310 | 3.246 | 2,525,600 |
| 2025-12-29 | 3.330 | 3.330 | 3.230 | 3.280 | 3.216 | 3,406,500 |
| 2025-12-26 | 3.340 | 3.360 | 3.260 | 3.320 | 3.255 | 4,276,100 |
| 2025-12-23 | 3.280 | 3.400 | 3.270 | 3.370 | 3.305 | 4,337,800 |
| 2025-12-22 | 3.430 | 3.480 | 3.220 | 3.270 | 3.206 | 8,073,000 |
| 2025-12-19 | 3.480 | 3.490 | 3.400 | 3.420 | 3.354 | 4,994,200 |
| 2025-12-18 | 3.350 | 3.500 | 3.310 | 3.470 | 3.403 | 5,430,000 |
| 2025-12-17 | 3.440 | 3.440 | 3.220 | 3.340 | 3.275 | 10,181,800 |
| 2025-12-16 | 3.520 | 3.610 | 3.390 | 3.440 | 3.373 | 21,575,400 |
| 2025-12-15 | 3.650 | 3.710 | 3.620 | 3.650 | 3.579 | 3,777,700 |
| 2025-12-12 | 3.540 | 3.680 | 3.530 | 3.630 | 3.559 | 4,419,000 |
| 2025-12-11 | 3.480 | 3.600 | 3.470 | 3.510 | 3.442 | 3,717,200 |
| 2025-12-10 | 3.490 | 3.560 | 3.430 | 3.520 | 3.452 | 4,007,400 |
| 2025-12-09 | 3.440 | 3.520 | 3.270 | 3.470 | 3.403 | 10,277,300 |
| 2025-12-08 | 3.580 | 3.670 | 3.370 | 3.460 | 3.393 | 8,612,800 |
| 2025-12-05 | 3.960 | 4.010 | 3.460 | 3.500 | 3.432 | 15,128,700 |
| 2025-12-04 | 3.780 | 4.050 | 3.780 | 3.970 | 3.893 | 6,639,200 |
| 2025-12-03 | 3.780 | 3.850 | 3.740 | 3.770 | 3.697 | 4,990,900 |
| 2025-12-02 | 3.780 | 3.930 | 3.730 | 3.790 | 3.716 | 6,700,100 |
| 2025-12-01 | 3.830 | 3.830 | 3.710 | 3.760 | 3.687 | 4,633,200 |
| 2025-11-28 | 3.780 | 3.840 | 3.740 | 3.830 | 3.756 | 4,735,600 |
| 2025-11-27 | 3.680 | 3.770 | 3.580 | 3.770 | 3.697 | 5,219,800 |
| 2025-11-26 | 3.600 | 3.760 | 3.600 | 3.700 | 3.628 | 5,881,800 |
| 2025-11-25 | 3.400 | 3.630 | 3.400 | 3.600 | 3.530 | 8,550,700 |
| 2025-11-24 | 3.430 | 3.540 | 3.370 | 3.390 | 3.324 | 6,352,700 |
| 2025-11-21 | 3.510 | 3.540 | 3.340 | 3.450 | 3.383 | 10,264,800 |
| 2025-11-19 | 3.520 | 3.640 | 3.490 | 3.510 | 3.442 | 6,727,000 |
| 2025-11-18 | 3.310 | 3.570 | 3.300 | 3.500 | 3.432 | 6,178,800 |
| 2025-11-17 | 3.510 | 3.550 | 3.350 | 3.350 | 3.285 | 6,283,500 |
| 2025-11-14 | 3.630 | 3.630 | 3.470 | 3.540 | 3.471 | 9,928,000 |
| 2025-11-13 | 3.710 | 3.780 | 3.550 | 3.610 | 3.540 | 6,437,900 |
| 2025-11-12 | 3.870 | 3.890 | 3.670 | 3.740 | 3.667 | 7,847,600 |
| 2025-11-11 | 3.850 | 3.980 | 3.750 | 3.890 | 3.814 | 11,141,000 |
| 2025-11-10 | 3.550 | 3.890 | 3.510 | 3.850 | 3.775 | 11,734,600 |
| 2025-11-07 | 3.470 | 3.630 | 3.400 | 3.540 | 3.471 | 13,489,200 |
| 2025-11-06 | 3.490 | 3.490 | 3.270 | 3.320 | 3.255 | 10,521,900 |
| 2025-11-05 | 3.330 | 3.510 | 3.300 | 3.480 | 3.412 | 4,929,900 |
| 2025-11-04 | 3.300 | 3.370 | 3.250 | 3.330 | 3.265 | 6,026,900 |
| 2025-11-03 | 3.550 | 3.570 | 3.320 | 3.330 | 3.265 | 7,944,300 |
| 2025-10-31 | 3.290 | 3.530 | 3.290 | 3.530 | 3.461 | 7,021,200 |
| 2025-10-30 | 3.180 | 3.310 | 3.130 | 3.290 | 3.226 | 5,820,600 |
| 2025-10-29 | 3.270 | 3.350 | 3.230 | 3.240 | 3.177 | 5,282,400 |
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.