GAEC Educacao SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.350 | 3.350 | 3.210 | 3.270 | 3.206 | 8,716,300 |
| 2025-10-27 | 3.370 | 3.410 | 3.240 | 3.350 | 3.285 | 5,475,700 |
| 2025-10-24 | 3.280 | 3.370 | 3.260 | 3.330 | 3.265 | 5,487,900 |
| 2025-10-23 | 3.210 | 3.290 | 3.180 | 3.240 | 3.177 | 4,632,800 |
| 2025-10-22 | 3.070 | 3.230 | 3.070 | 3.150 | 3.089 | 9,657,600 |
| 2025-10-21 | 3.120 | 3.130 | 3.000 | 3.070 | 3.010 | 8,664,300 |
| 2025-10-20 | 3.100 | 3.160 | 3.070 | 3.130 | 3.069 | 7,256,900 |
| 2025-10-17 | 3.030 | 3.150 | 2.970 | 3.070 | 3.010 | 4,974,200 |
| 2025-10-16 | 3.180 | 3.210 | 3.050 | 3.070 | 3.010 | 5,950,500 |
| 2025-10-15 | 3.150 | 3.220 | 3.110 | 3.190 | 3.128 | 4,712,700 |
| 2025-10-14 | 3.050 | 3.150 | 3.020 | 3.120 | 3.059 | 4,580,100 |
| 2025-10-13 | 3.050 | 3.140 | 3.050 | 3.070 | 3.010 | 3,167,700 |
| 2025-10-10 | 3.060 | 3.150 | 3.010 | 3.030 | 2.971 | 3,766,100 |
| 2025-10-09 | 3.150 | 3.180 | 3.000 | 3.060 | 3.001 | 4,875,800 |
| 2025-10-08 | 3.000 | 3.110 | 2.960 | 3.070 | 3.010 | 6,734,800 |
| 2025-10-07 | 3.220 | 3.240 | 2.910 | 2.980 | 2.922 | 14,852,600 |
| 2025-10-06 | 3.260 | 3.310 | 3.180 | 3.230 | 3.167 | 2,658,500 |
| 2025-10-03 | 3.220 | 3.300 | 3.160 | 3.270 | 3.206 | 3,782,900 |
| 2025-10-02 | 3.380 | 3.390 | 3.170 | 3.220 | 3.157 | 3,675,900 |
| 2025-10-01 | 3.470 | 3.470 | 3.300 | 3.350 | 3.285 | 4,440,200 |
| 2025-09-30 | 3.440 | 3.500 | 3.400 | 3.430 | 3.363 | 3,992,700 |
| 2025-09-29 | 3.510 | 3.550 | 3.400 | 3.440 | 3.373 | 4,029,100 |
| 2025-09-26 | 3.320 | 3.500 | 3.320 | 3.420 | 3.354 | 3,840,000 |
| 2025-09-25 | 3.510 | 3.530 | 3.290 | 3.290 | 3.226 | 6,659,800 |
| 2025-09-24 | 3.600 | 3.650 | 3.540 | 3.540 | 3.471 | 3,739,200 |
| 2025-09-23 | 3.590 | 3.680 | 3.530 | 3.630 | 3.559 | 4,067,700 |
| 2025-09-22 | 3.520 | 3.600 | 3.440 | 3.560 | 3.491 | 3,310,700 |
| 2025-09-19 | 3.540 | 3.600 | 3.520 | 3.560 | 3.491 | 2,290,000 |
| 2025-09-18 | 3.640 | 3.640 | 3.520 | 3.540 | 3.471 | 2,666,900 |
| 2025-09-17 | 3.650 | 3.740 | 3.580 | 3.610 | 3.540 | 4,693,000 |
| 2025-09-16 | 3.640 | 3.640 | 3.560 | 3.640 | 3.569 | 3,671,800 |
| 2025-09-15 | 3.520 | 3.700 | 3.510 | 3.590 | 3.520 | 4,388,800 |
| 2025-09-12 | 3.530 | 3.560 | 3.430 | 3.490 | 3.422 | 3,205,300 |
| 2025-09-11 | 3.440 | 3.590 | 3.430 | 3.530 | 3.461 | 5,093,200 |
| 2025-09-10 | 3.420 | 3.570 | 3.380 | 3.420 | 3.354 | 4,931,400 |
| 2025-09-09 | 3.480 | 3.520 | 3.350 | 3.390 | 3.324 | 5,111,400 |
| 2025-09-08 | 3.670 | 3.680 | 3.320 | 3.440 | 3.373 | 14,653,900 |
| 2025-09-05 | 3.720 | 3.780 | 3.640 | 3.720 | 3.648 | 5,867,300 |
| 2025-09-04 | 3.330 | 3.690 | 3.300 | 3.660 | 3.589 | 9,059,200 |
| 2025-09-03 | 3.260 | 3.430 | 3.250 | 3.310 | 3.246 | 13,216,600 |
| 2025-09-02 | 3.320 | 3.320 | 3.180 | 3.280 | 3.216 | 7,836,600 |
| 2025-09-01 | 3.390 | 3.420 | 3.340 | 3.390 | 3.324 | 2,386,900 |
| 2025-08-29 | 3.320 | 3.380 | 3.250 | 3.370 | 3.305 | 4,320,600 |
| 2025-08-28 | 3.240 | 3.440 | 3.210 | 3.310 | 3.246 | 10,106,400 |
| 2025-08-27 | 3.160 | 3.230 | 3.120 | 3.220 | 3.157 | 3,584,400 |
| 2025-08-26 | 3.220 | 3.270 | 3.160 | 3.180 | 3.118 | 2,958,300 |
| 2025-08-25 | 3.190 | 3.310 | 3.140 | 3.230 | 3.167 | 5,570,900 |
| 2025-08-22 | 2.940 | 3.210 | 2.930 | 3.170 | 3.108 | 13,058,200 |
| 2025-08-21 | 3.060 | 3.120 | 2.900 | 2.940 | 2.883 | 15,022,600 |
| 2025-08-20 | 3.180 | 3.230 | 3.110 | 3.120 | 3.059 | 5,531,200 |
| 2025-08-19 | 3.310 | 3.310 | 3.120 | 3.180 | 3.118 | 10,627,900 |
| 2025-08-18 | 3.320 | 3.460 | 3.320 | 3.370 | 3.305 | 5,490,100 |
| 2025-08-15 | 3.340 | 3.450 | 3.270 | 3.330 | 3.265 | 4,206,200 |
| 2025-08-14 | 3.370 | 3.400 | 3.290 | 3.350 | 3.285 | 6,533,600 |
| 2025-08-13 | 3.490 | 3.510 | 3.350 | 3.390 | 3.324 | 5,580,900 |
| 2025-08-12 | 3.450 | 3.520 | 3.330 | 3.500 | 3.432 | 9,497,700 |
| 2025-08-11 | 3.720 | 3.720 | 3.350 | 3.380 | 3.314 | 12,413,700 |
| 2025-08-08 | 4.000 | 4.000 | 3.650 | 3.670 | 3.599 | 9,456,700 |
| 2025-08-07 | 3.850 | 3.960 | 3.800 | 3.960 | 3.883 | 3,949,000 |
| 2025-08-06 | 3.800 | 4.090 | 3.790 | 3.840 | 3.765 | 11,684,400 |
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.