GAEC Educacao SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.300 | 5.350 | 4.800 | 5.100 | 5.100 | 10,455,000 |
| 2026-10-15 | 5.090 | 5.490 | 4.980 | 5.250 | 5.250 | 12,142,900 |
| 2026-10-14 | 4.920 | 5.290 | 4.710 | 5.220 | 5.220 | 13,061,000 |
| 2026-10-13 | 5.060 | 5.440 | 4.970 | 5.030 | 5.030 | 22,258,800 |
| 2026-10-09 | 4.700 | 5.300 | 4.700 | 5.290 | 5.290 | 19,448,300 |
| 2026-10-08 | 4.180 | 4.730 | 4.170 | 4.700 | 4.700 | 14,162,500 |
| 2026-10-07 | 4.080 | 4.230 | 4.060 | 4.180 | 4.180 | 5,866,700 |
| 2026-10-06 | 4.020 | 4.130 | 3.890 | 4.080 | 4.080 | 9,010,000 |
| 2026-10-05 | 3.610 | 3.950 | 3.610 | 3.890 | 3.890 | 13,516,400 |
| 2026-10-02 | 3.160 | 3.370 | 3.090 | 3.340 | 3.340 | 9,865,000 |
| 2026-10-01 | 2.890 | 3.100 | 2.850 | 3.080 | 3.080 | 7,170,800 |
| 2026-09-30 | 2.890 | 2.990 | 2.850 | 2.990 | 2.990 | 8,352,400 |
| 2026-09-29 | 2.830 | 2.890 | 2.830 | 2.860 | 2.860 | 3,842,300 |
| 2026-09-28 | 2.920 | 2.920 | 2.790 | 2.830 | 2.830 | 6,200,400 |
| 2026-09-25 | 3.000 | 3.050 | 2.900 | 2.930 | 2.930 | 4,912,300 |
| 2026-09-24 | 3.010 | 3.050 | 2.920 | 3.000 | 3.000 | 5,591,000 |
| 2026-09-23 | 2.960 | 3.070 | 2.950 | 2.990 | 2.990 | 3,723,300 |
| 2026-09-22 | 2.930 | 3.030 | 2.890 | 3.000 | 3.000 | 3,762,700 |
| 2026-09-21 | 2.880 | 2.970 | 2.860 | 2.960 | 2.960 | 4,018,900 |
Page 1 of 1 · 19 trading days
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.