GAEC Educacao SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.940	2.100	1.940	2.080	2.004	11,155,700
2025-02-07	1.970	2.000	1.920	1.930	1.860	5,987,700
2025-02-06	1.860	2.030	1.840	1.980	1.908	11,598,000
2025-02-05	1.970	2.000	1.840	1.840	1.773	7,940,800
2025-02-04	1.950	1.960	1.870	1.960	1.889	6,630,900
2025-02-03	2.040	2.060	1.950	1.950	1.879	11,141,300
2025-01-31	2.100	2.140	2.050	2.060	1.985	8,219,500
2025-01-30	1.920	2.100	1.920	2.100	2.024	11,281,400
2025-01-29	2.020	2.020	1.900	1.920	1.850	8,630,000
2025-01-28	1.960	2.040	1.950	1.990	1.918	10,172,800
2025-01-27	1.860	2.010	1.810	1.990	1.918	11,526,400
2025-01-24	1.680	1.910	1.680	1.850	1.783	23,015,300
2025-01-23	1.740	1.780	1.660	1.680	1.619	7,224,900
2025-01-22	1.690	1.760	1.650	1.730	1.667	8,881,300
2025-01-21	1.720	1.760	1.660	1.680	1.619	8,718,600
2025-01-20	1.620	1.750	1.590	1.750	1.686	7,377,500
2025-01-17	1.650	1.690	1.580	1.630	1.571	11,149,300
2025-01-16	1.720	1.730	1.680	1.690	1.628	7,056,500
2025-01-15	1.580	1.740	1.580	1.720	1.657	12,597,500
2025-01-14	1.580	1.600	1.520	1.560	1.503	5,980,200
2025-01-13	1.550	1.600	1.520	1.560	1.503	4,391,000
2025-01-10	1.530	1.560	1.480	1.550	1.494	8,900,500
2025-01-09	1.540	1.560	1.510	1.520	1.465	5,618,300
2025-01-08	1.590	1.590	1.530	1.540	1.484	6,732,500
2025-01-07	1.620	1.710	1.600	1.600	1.542	11,744,500
2025-01-06	1.560	1.620	1.550	1.610	1.551	13,595,600
2025-01-03	1.570	1.600	1.510	1.530	1.474	10,447,100
2025-01-02	1.590	1.610	1.530	1.570	1.513	10,891,400
2024-12-30	1.600	1.620	1.560	1.580	1.522	8,672,800
2024-12-27	1.640	1.650	1.540	1.580	1.522	13,028,200
2024-12-26	1.620	1.660	1.600	1.610	1.551	7,514,300
2024-12-23	1.700	1.730	1.610	1.620	1.561	4,881,400
2024-12-20	1.690	1.800	1.650	1.750	1.686	10,890,400
2024-12-19	1.630	1.690	1.590	1.690	1.628	12,906,000
2024-12-18	1.830	1.840	1.580	1.620	1.561	17,165,300
2024-12-17	1.800	1.870	1.720	1.830	1.763	16,644,900
2024-12-16	1.900	1.920	1.760	1.810	1.744	11,194,000
2024-12-13	1.860	1.940	1.840	1.910	1.840	20,937,500
2024-12-12	2.010	2.010	1.800	1.850	1.783	26,259,000
2024-12-11	2.040	2.130	1.970	2.070	1.995	12,632,100
2024-12-10	1.970	2.030	1.910	2.020	1.946	11,013,400
2024-12-09	2.000	2.020	1.910	1.930	1.860	11,803,000
2024-12-06	2.100	2.140	1.960	1.970	1.898	13,904,400
2024-12-05	2.190	2.230	2.110	2.120	2.043	6,424,300
2024-12-04	2.120	2.190	2.110	2.120	2.043	6,710,500
2024-12-03	2.110	2.140	2.020	2.140	2.062	10,019,500
2024-12-02	2.140	2.150	2.050	2.090	2.014	10,865,900
2024-11-29	2.060	2.140	1.960	2.140	2.062	20,815,000
2024-11-28	2.400	2.410	2.060	2.120	2.043	30,209,400
2024-11-27	2.640	2.640	2.390	2.400	2.313	12,186,700
2024-11-26	2.550	2.660	2.550	2.600	2.505	7,695,000
2024-11-25	2.430	2.570	2.420	2.540	2.447	7,056,200
2024-11-22	2.290	2.430	2.290	2.430	2.342	7,893,300
2024-11-21	2.340	2.350	2.270	2.270	2.187	10,000,600
2024-11-19	2.380	2.410	2.330	2.380	2.293	5,930,500
2024-11-18	2.330	2.380	2.290	2.370	2.284	7,650,400
2024-11-14	2.330	2.390	2.300	2.320	2.236	6,481,700
2024-11-13	2.430	2.430	2.300	2.360	2.274	9,721,200
2024-11-12	2.420	2.450	2.340	2.400	2.313	9,540,300
2024-11-11	2.340	2.440	2.300	2.420	2.332	8,250,100

← NewerPage 8 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.