GAEC Educacao SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.790 | 3.860 | 3.610 | 3.610 | 3.540 | 5,644,800 |
| 2025-08-04 | 3.750 | 3.800 | 3.660 | 3.780 | 3.707 | 4,238,900 |
| 2025-08-01 | 3.730 | 3.780 | 3.630 | 3.700 | 3.628 | 4,476,700 |
| 2025-07-31 | 3.670 | 3.810 | 3.580 | 3.640 | 3.569 | 5,275,900 |
| 2025-07-30 | 3.530 | 3.800 | 3.510 | 3.680 | 3.608 | 4,332,100 |
| 2025-07-29 | 3.530 | 3.600 | 3.490 | 3.530 | 3.461 | 3,590,700 |
| 2025-07-28 | 3.630 | 3.720 | 3.510 | 3.560 | 3.491 | 3,714,300 |
| 2025-07-25 | 3.620 | 3.670 | 3.570 | 3.630 | 3.559 | 2,476,100 |
| 2025-07-24 | 3.650 | 3.650 | 3.520 | 3.590 | 3.520 | 2,712,200 |
| 2025-07-23 | 3.570 | 3.690 | 3.550 | 3.650 | 3.579 | 2,874,800 |
| 2025-07-22 | 3.570 | 3.660 | 3.560 | 3.560 | 3.491 | 2,421,000 |
| 2025-07-21 | 3.720 | 3.720 | 3.470 | 3.610 | 3.540 | 9,501,000 |
| 2025-07-18 | 3.800 | 3.910 | 3.620 | 3.660 | 3.589 | 6,261,600 |
| 2025-07-17 | 3.840 | 3.940 | 3.770 | 3.880 | 3.805 | 3,297,000 |
| 2025-07-16 | 3.840 | 3.860 | 3.650 | 3.850 | 3.775 | 9,125,400 |
| 2025-07-15 | 3.680 | 3.920 | 3.670 | 3.820 | 3.746 | 6,757,300 |
| 2025-07-14 | 3.760 | 3.800 | 3.580 | 3.680 | 3.608 | 17,382,000 |
| 2025-07-11 | 4.070 | 4.070 | 3.780 | 3.800 | 3.726 | 11,230,600 |
| 2025-07-10 | 4.100 | 4.140 | 3.970 | 4.080 | 4.001 | 6,622,900 |
| 2025-07-09 | 4.240 | 4.330 | 4.180 | 4.200 | 4.118 | 3,177,700 |
| 2025-07-08 | 4.350 | 4.370 | 4.220 | 4.240 | 4.158 | 3,269,600 |
| 2025-07-07 | 4.400 | 4.430 | 4.260 | 4.340 | 4.256 | 3,955,500 |
| 2025-07-04 | 4.370 | 4.520 | 4.230 | 4.400 | 4.314 | 3,873,900 |
| 2025-07-03 | 4.180 | 4.420 | 4.180 | 4.420 | 4.334 | 4,815,500 |
| 2025-07-02 | 4.170 | 4.240 | 4.010 | 4.170 | 4.089 | 8,709,900 |
| 2025-07-01 | 4.240 | 4.280 | 4.090 | 4.270 | 4.187 | 4,483,300 |
| 2025-06-30 | 4.160 | 4.270 | 4.100 | 4.240 | 4.158 | 3,510,500 |
| 2025-06-27 | 4.100 | 4.160 | 4.070 | 4.150 | 4.069 | 2,836,800 |
| 2025-06-26 | 4.200 | 4.210 | 4.050 | 4.140 | 4.060 | 4,487,900 |
| 2025-06-25 | 4.110 | 4.200 | 4.080 | 4.170 | 4.089 | 3,368,900 |
| 2025-06-24 | 4.140 | 4.260 | 4.100 | 4.170 | 4.089 | 3,985,000 |
| 2025-06-23 | 4.050 | 4.110 | 3.900 | 4.100 | 4.020 | 9,969,300 |
| 2025-06-20 | 4.210 | 4.220 | 4.030 | 4.060 | 3.981 | 3,698,200 |
| 2025-06-18 | 4.200 | 4.250 | 4.120 | 4.250 | 4.167 | 3,912,200 |
| 2025-06-17 | 4.250 | 4.310 | 4.130 | 4.240 | 4.158 | 4,332,800 |
| 2025-06-16 | 4.090 | 4.270 | 4.060 | 4.270 | 4.187 | 5,937,400 |
| 2025-06-13 | 4.040 | 4.090 | 3.960 | 4.030 | 3.952 | 4,228,800 |
| 2025-06-12 | 4.160 | 4.220 | 4.020 | 4.090 | 4.011 | 6,406,600 |
| 2025-06-11 | 4.140 | 4.370 | 4.100 | 4.240 | 4.158 | 8,751,300 |
| 2025-06-10 | 4.230 | 4.240 | 4.090 | 4.140 | 4.060 | 4,464,400 |
| 2025-06-09 | 3.940 | 4.130 | 3.900 | 4.120 | 4.040 | 7,591,000 |
| 2025-06-06 | 4.090 | 4.140 | 3.820 | 3.950 | 3.873 | 8,998,700 |
| 2025-06-05 | 4.440 | 4.460 | 4.020 | 4.050 | 3.971 | 9,469,300 |
| 2025-06-04 | 4.490 | 4.490 | 4.370 | 4.440 | 4.354 | 8,099,900 |
| 2025-06-03 | 4.230 | 4.500 | 4.190 | 4.440 | 4.354 | 11,428,700 |
| 2025-06-02 | 4.300 | 4.330 | 4.070 | 4.250 | 4.167 | 7,052,700 |
| 2025-05-30 | 4.060 | 4.250 | 4.000 | 4.250 | 4.167 | 8,054,000 |
| 2025-05-29 | 4.070 | 4.140 | 3.970 | 4.060 | 3.981 | 6,510,100 |
| 2025-05-28 | 4.080 | 4.170 | 4.000 | 4.030 | 3.952 | 5,761,000 |
| 2025-05-27 | 3.950 | 4.120 | 3.950 | 4.070 | 3.991 | 5,491,700 |
| 2025-05-26 | 3.970 | 4.020 | 3.870 | 3.900 | 3.824 | 5,304,300 |
| 2025-05-23 | 3.880 | 3.990 | 3.720 | 3.950 | 3.873 | 10,425,400 |
| 2025-05-22 | 3.840 | 4.080 | 3.810 | 3.940 | 3.863 | 8,030,500 |
| 2025-05-21 | 4.020 | 4.040 | 3.790 | 3.870 | 3.795 | 10,981,800 |
| 2025-05-20 | 4.450 | 4.480 | 3.890 | 4.040 | 3.961 | 12,383,600 |
| 2025-05-19 | 4.240 | 4.420 | 4.220 | 4.410 | 4.324 | 6,621,200 |
| 2025-05-16 | 4.220 | 4.320 | 4.190 | 4.270 | 4.187 | 5,099,300 |
| 2025-05-15 | 4.020 | 4.320 | 3.990 | 4.290 | 4.207 | 10,154,600 |
| 2025-05-14 | 3.970 | 4.130 | 3.940 | 4.000 | 3.922 | 9,650,300 |
| 2025-05-13 | 3.960 | 4.210 | 3.940 | 3.990 | 3.912 | 10,289,500 |
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.