GEPA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	34.010	35.000	34.000	34.020	34.020	146
2026-10-06	34.000	34.000	33.890	33.890	33.890	76
2026-10-05	34.000	34.110	33.500	33.500	33.500	36
2026-10-02	34.480	34.480	34.480	34.480	34.480	6
2026-10-01	33.200	33.830	33.000	33.830	33.830	34
2026-09-28	34.080	34.310	33.520	33.520	33.520	21
2026-09-25	34.190	34.190	34.190	34.190	34.190	2
2026-09-24	34.970	34.970	34.750	34.750	34.750	6
2026-09-23	34.590	35.000	34.500	34.950	34.950	78
2026-09-22	34.580	34.590	34.560	34.590	34.590	56
2026-09-21	34.570	34.590	33.770	34.590	34.590	33
2026-09-18	34.540	34.540	34.540	34.540	34.540	45
2026-09-17	33.220	34.560	33.220	34.560	34.560	35
2026-09-16	33.900	34.190	33.610	34.190	34.190	94
2026-09-15	34.590	34.980	33.600	33.600	33.600	156
2026-09-14	34.140	34.140	34.140	34.140	34.140	25
2026-09-11	34.600	34.600	34.600	34.600	34.600	153
2026-09-10	34.280	34.450	33.650	33.650	33.650	17
2026-09-09	34.320	34.360	32.730	34.360	34.360	34
2026-09-08	33.260	35.000	33.260	34.230	34.230	88
2026-09-07	34.970	34.970	34.970	34.970	34.970	0
2026-09-04	34.130	34.970	32.700	34.970	34.970	58
2026-09-03	35.280	35.840	35.000	35.000	35.000	61
2026-09-02	34.070	34.070	34.070	34.070	34.070	6
2026-09-01	33.590	35.290	33.590	35.290	35.290	33
2026-08-31	33.710	33.710	33.710	33.710	33.710	10
2026-08-26	34.000	34.000	34.000	34.000	34.000	88
2026-08-25	34.620	35.000	34.620	35.000	35.000	15
2026-08-24	35.300	35.300	35.300	35.300	35.300	3
2026-08-21	35.300	35.300	35.300	35.300	35.300	7
2026-08-20	35.290	35.290	35.290	35.290	35.290	14
2026-08-19	34.990	34.990	34.990	34.990	34.990	1
2026-08-14	35.320	35.320	35.320	35.320	35.320	33
2026-08-13	34.330	34.370	33.510	33.510	33.510	19
2026-08-12	33.140	33.140	33.140	33.140	33.140	5
2026-08-11	34.010	34.610	33.120	33.150	33.150	58
2026-08-10	33.120	35.320	33.120	35.310	35.310	81
2026-08-07	35.080	35.080	35.080	35.080	35.080	6
2026-08-06	34.980	35.090	34.980	35.090	35.090	14
2026-08-05	32.920	34.130	32.920	33.990	33.990	30
2026-08-04	33.610	34.680	32.680	34.680	34.680	12
2026-08-03	34.290	35.100	34.290	35.100	35.100	3
2026-07-31	34.990	34.990	34.990	34.990	34.990	117
2026-07-30	33.610	33.890	32.200	32.200	32.200	14
2026-07-29	33.070	33.070	33.060	33.060	33.060	2
2026-07-24	33.200	33.200	33.200	33.200	33.200	30
2026-07-22	33.010	33.010	33.010	33.010	33.010	19
2026-07-21	34.890	34.890	34.890	34.890	34.890	5
2026-07-20	34.010	34.140	34.000	34.140	34.140	23
2026-07-17	34.550	34.550	34.550	34.550	34.550	20
2026-07-16	33.980	35.100	33.980	35.090	35.090	10
2026-07-15	33.200	33.210	32.900	33.000	33.000	12
2026-07-14	33.980	33.980	33.450	33.450	33.450	7
2026-07-13	33.310	33.820	33.210	33.450	33.450	149
2026-07-10	32.410	32.410	32.410	32.410	32.410	39
2026-07-09	33.800	33.850	30.870	30.870	30.870	117
2026-07-08	33.500	33.870	33.000	33.830	33.830	116
2026-07-07	33.460	33.460	33.300	33.300	33.300	6
2026-07-06	34.310	34.320	34.000	34.000	34.000	80
2026-07-03	34.240	34.240	34.240	34.240	34.240	7

Page 1 of 4 · 232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.