GAEC Educacao SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.400	2.430	2.290	2.340	2.255	17,018,600
2024-11-07	2.780	2.830	2.420	2.440	2.351	22,387,100
2024-11-06	2.530	2.710	2.490	2.670	2.573	8,092,800
2024-11-05	2.540	2.620	2.480	2.590	2.496	8,982,500
2024-11-04	2.350	2.570	2.350	2.570	2.476	13,049,600
2024-11-01	2.530	2.540	2.310	2.320	2.236	20,235,800
2024-10-31	2.600	2.660	2.530	2.550	2.457	3,858,800
2024-10-30	2.510	2.670	2.510	2.610	2.515	6,024,900
2024-10-29	2.640	2.670	2.520	2.520	2.428	7,021,200
2024-10-28	2.600	2.710	2.580	2.650	2.553	7,420,800
2024-10-25	2.600	2.640	2.510	2.550	2.457	9,051,900
2024-10-24	2.480	2.590	2.420	2.590	2.496	10,015,100
2024-10-23	2.420	2.490	2.390	2.480	2.390	8,482,300
2024-10-22	2.460	2.510	2.400	2.460	2.370	6,333,600
2024-10-21	2.450	2.500	2.440	2.490	2.399	5,548,200
2024-10-18	2.500	2.520	2.430	2.450	2.361	4,147,300
2024-10-17	2.490	2.520	2.450	2.480	2.390	9,290,300
2024-10-16	2.420	2.570	2.410	2.540	2.447	8,994,300
2024-10-15	2.520	2.550	2.430	2.430	2.342	9,155,300
2024-10-14	2.340	2.460	2.310	2.450	2.361	10,804,400
2024-10-11	2.240	2.320	2.210	2.310	2.226	8,234,200
2024-10-10	2.310	2.330	2.220	2.240	2.158	11,372,700
2024-10-09	2.420	2.420	2.300	2.310	2.226	6,687,500
2024-10-08	2.390	2.480	2.380	2.430	2.342	6,632,500
2024-10-07	2.420	2.470	2.350	2.370	2.284	6,303,200
2024-10-04	2.310	2.450	2.280	2.410	2.322	8,679,900
2024-10-03	2.330	2.340	2.260	2.320	2.236	9,018,500
2024-10-02	2.400	2.490	2.350	2.370	2.284	10,607,200
2024-10-01	2.350	2.530	2.280	2.360	2.274	14,978,200
2024-09-30	2.370	2.400	2.310	2.350	2.264	5,740,200
2024-09-27	2.400	2.450	2.370	2.410	2.322	7,068,800
2024-09-26	2.360	2.500	2.350	2.400	2.313	12,174,400
2024-09-25	2.450	2.460	2.340	2.340	2.255	12,332,600
2024-09-24	2.670	2.670	2.420	2.450	2.361	21,401,000
2024-09-23	2.720	2.750	2.620	2.640	2.544	9,449,700
2024-09-20	2.980	2.980	2.710	2.760	2.659	13,160,700
2024-09-19	3.190	3.200	2.980	2.980	2.871	10,648,600
2024-09-18	3.180	3.300	3.130	3.170	3.055	7,782,300
2024-09-17	3.190	3.200	3.120	3.180	3.064	4,122,800
2024-09-16	3.190	3.230	3.160	3.180	3.064	4,041,400
2024-09-13	3.130	3.290	3.120	3.170	3.055	10,631,100
2024-09-12	3.280	3.310	3.090	3.090	2.977	8,848,900
2024-09-11	3.210	3.320	3.140	3.280	3.161	4,051,500
2024-09-10	3.180	3.200	3.110	3.190	3.074	4,311,400
2024-09-09	3.260	3.290	3.160	3.170	3.055	4,817,500
2024-09-06	3.400	3.450	3.250	3.260	3.141	4,839,500
2024-09-05	3.390	3.480	3.350	3.400	3.276	2,832,000
2024-09-04	3.260	3.500	3.260	3.410	3.286	9,463,100
2024-09-03	3.230	3.360	3.230	3.260	3.141	5,334,000
2024-09-02	3.260	3.330	3.200	3.240	3.122	5,960,000
2024-08-30	3.210	3.330	3.160	3.280	3.161	4,653,900
2024-08-29	3.350	3.370	3.220	3.260	3.141	5,211,200
2024-08-28	3.410	3.410	3.320	3.380	3.257	4,959,600
2024-08-27	3.400	3.490	3.310	3.420	3.295	5,107,000
2024-08-26	3.430	3.460	3.310	3.400	3.276	4,294,200
2024-08-23	3.260	3.490	3.260	3.450	3.324	9,391,600
2024-08-22	3.500	3.500	3.230	3.250	3.132	8,149,700
2024-08-21	3.600	3.640	3.480	3.500	3.373	4,657,200
2024-08-20	3.520	3.610	3.480	3.580	3.450	5,425,300
2024-08-19	3.520	3.540	3.440	3.490	3.363	6,601,100

← NewerPage 9 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.