GAEC Educacao SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	4.150	4.150	3.740	3.990	3.912	13,291,700
2025-05-09	3.590	4.130	3.570	4.120	4.040	24,161,300
2025-05-08	3.270	3.580	3.240	3.520	3.452	9,709,400
2025-05-07	3.260	3.300	3.100	3.200	3.138	7,244,600
2025-05-06	3.290	3.430	3.200	3.250	3.187	6,454,500
2025-05-05	3.290	3.340	3.180	3.290	3.226	7,133,700
2025-05-02	3.190	3.310	3.110	3.270	3.206	8,664,500
2025-04-30	3.040	3.320	3.020	3.190	3.128	11,244,200
2025-04-29	3.120	3.220	3.040	3.070	3.010	6,125,800
2025-04-28	3.050	3.130	3.020	3.080	3.020	6,750,000
2025-04-25	3.120	3.150	2.980	3.040	2.981	7,971,200
2025-04-24	3.070	3.290	3.070	3.180	3.118	9,933,100
2025-04-23	3.160	3.190	3.050	3.090	2.977	11,657,700
2025-04-22	3.080	3.120	2.960	3.090	2.977	10,887,800
2025-04-17	2.780	3.130	2.780	3.100	2.987	25,618,200
2025-04-16	2.660	2.780	2.600	2.630	2.534	14,102,200
2025-04-15	2.550	2.670	2.550	2.660	2.563	11,099,900
2025-04-14	2.590	2.660	2.510	2.550	2.457	9,697,200
2025-04-11	2.400	2.580	2.380	2.530	2.438	12,060,900
2025-04-10	2.470	2.500	2.340	2.370	2.284	9,665,000
2025-04-09	2.130	2.480	2.130	2.480	2.390	19,476,000
2025-04-08	2.280	2.330	2.110	2.180	2.101	13,956,200
2025-04-07	2.290	2.390	2.160	2.230	2.149	19,274,000
2025-04-04	2.490	2.500	2.350	2.360	2.274	11,993,700
2025-04-03	2.340	2.660	2.330	2.610	2.515	15,447,500
2025-04-02	2.340	2.440	2.300	2.390	2.303	9,602,200
2025-04-01	2.300	2.410	2.290	2.360	2.274	12,124,400
2025-03-31	2.450	2.470	2.270	2.300	2.216	18,155,700
2025-03-28	2.540	2.580	2.440	2.500	2.409	11,420,300
2025-03-27	2.530	2.640	2.450	2.570	2.476	11,650,800
2025-03-26	2.480	2.610	2.430	2.510	2.419	11,893,000
2025-03-25	2.230	2.500	2.230	2.450	2.361	12,809,500
2025-03-24	2.200	2.310	2.200	2.210	2.130	7,573,300
2025-03-21	2.270	2.290	2.100	2.200	2.120	21,444,700
2025-03-20	2.220	2.340	2.200	2.240	2.158	10,894,000
2025-03-19	2.100	2.270	2.080	2.220	2.139	11,169,600
2025-03-18	2.120	2.220	2.090	2.110	2.033	10,372,100
2025-03-17	2.100	2.170	2.050	2.090	2.014	8,985,000
2025-03-14	1.860	2.090	1.860	2.090	2.014	8,750,100
2025-03-13	1.910	1.920	1.810	1.850	1.783	7,726,400
2025-03-12	1.800	1.930	1.800	1.860	1.792	11,407,400
2025-03-11	1.850	1.870	1.750	1.800	1.734	6,480,200
2025-03-10	1.830	1.900	1.790	1.840	1.773	7,854,900
2025-03-07	1.730	1.880	1.720	1.850	1.783	10,993,900
2025-03-06	1.690	1.830	1.690	1.780	1.715	8,693,400
2025-03-05	1.710	1.720	1.660	1.700	1.638	4,270,400
2025-02-28	1.760	1.790	1.650	1.690	1.628	14,833,100
2025-02-27	1.740	1.810	1.720	1.760	1.696	10,475,200
2025-02-26	1.910	1.920	1.720	1.760	1.696	16,993,200
2025-02-25	1.960	1.980	1.870	1.880	1.812	9,913,500
2025-02-24	2.150	2.170	1.950	1.970	1.898	11,121,000
2025-02-21	2.180	2.200	2.120	2.140	2.062	7,339,800
2025-02-20	2.200	2.240	2.140	2.180	2.101	6,692,300
2025-02-19	2.250	2.320	2.180	2.190	2.110	6,533,100
2025-02-18	2.320	2.370	2.260	2.300	2.216	5,599,600
2025-02-17	2.250	2.410	2.220	2.320	2.236	10,392,800
2025-02-14	2.050	2.230	2.050	2.220	2.139	13,050,600
2025-02-13	2.050	2.060	1.960	2.030	1.956	5,577,200
2025-02-12	2.100	2.130	2.050	2.050	1.975	7,680,600
2025-02-11	2.100	2.150	2.050	2.110	2.033	8,484,900

← NewerPage 7 of 21 · 1,250 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.