GEPA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-02	34.240	34.240	34.240	34.240	34.240	121
2026-07-01	35.500	35.500	33.700	34.010	34.010	85
2026-06-30	35.010	35.010	35.010	35.010	35.010	6
2026-06-29	36.000	36.000	36.000	36.000	36.000	3
2026-06-26	35.480	35.480	35.480	35.480	35.480	17
2026-06-25	36.000	36.000	36.000	36.000	36.000	9
2026-06-24	36.100	36.100	36.100	36.100	36.100	1
2026-06-23	35.000	36.000	35.000	36.000	36.000	96
2026-06-22	35.800	35.800	35.800	35.800	35.800	2
2026-06-19	35.890	35.890	35.890	35.890	35.890	21
2026-06-18	35.000	35.000	35.000	35.000	35.000	3
2026-06-17	35.370	35.370	35.370	35.370	35.370	16
2026-06-16	35.380	35.390	35.380	35.390	35.390	11
2026-06-15	35.210	35.380	33.700	33.700	33.700	91
2026-06-12	35.300	35.400	35.000	35.400	35.400	161
2026-06-11	35.310	35.310	35.310	35.310	35.310	55
2026-06-10	35.300	35.300	35.300	35.300	35.300	72
2026-06-09	36.000	36.000	35.250	35.310	35.310	111
2026-06-08	35.900	35.900	35.900	35.900	35.900	14
2026-06-05	35.900	35.900	35.900	35.900	35.900	24
2026-06-03	36.820	36.820	36.820	36.820	36.820	17
2026-06-02	37.540	37.540	37.540	37.540	37.540	58
2026-06-01	37.030	37.030	37.030	37.030	37.030	58
2026-05-29	37.210	37.210	37.210	37.210	37.210	45
2026-05-28	36.950	36.950	36.950	36.950	36.950	36
2026-05-27	36.920	36.920	36.920	36.920	36.920	17
2026-05-26	36.360	37.070	36.360	36.450	36.450	18
2026-05-25	37.100	37.100	37.100	37.100	37.100	34
2026-05-22	37.000	37.000	37.000	37.000	37.000	7
2026-05-21	37.480	37.480	37.480	37.480	37.480	16
2026-05-19	36.920	36.920	36.920	36.920	36.920	3
2026-05-18	36.920	36.920	36.920	36.920	36.920	17
2026-05-15	36.300	36.300	36.300	36.300	36.300	101
2026-05-14	37.210	37.210	37.210	37.210	37.210	12
2026-05-13	37.000	37.000	37.000	37.000	37.000	12
2026-05-12	36.990	36.990	36.990	36.990	36.990	3
2026-05-11	37.000	37.000	36.410	36.980	36.980	67
2026-05-08	36.520	36.520	36.520	36.520	36.520	74
2026-05-07	36.110	36.790	36.040	36.040	36.040	24
2026-05-06	36.680	37.000	36.200	36.790	36.790	22
2026-05-05	37.590	37.600	35.910	35.940	35.940	23
2026-05-04	37.730	37.990	36.900	37.300	37.300	17
2026-04-30	36.860	36.860	36.860	36.860	36.860	236
2026-04-29	35.280	35.280	34.560	35.050	35.050	22
2026-04-28	35.100	35.250	35.100	35.250	35.250	12
2026-04-27	35.200	35.200	34.600	35.140	35.140	90
2026-04-24	34.980	34.980	34.980	34.980	34.980	18
2026-04-23	35.050	35.050	35.000	35.000	35.000	12
2026-04-22	35.340	38.430	35.020	35.030	35.030	120
2026-04-20	34.800	34.800	34.800	34.800	34.800	72
2026-04-17	35.000	35.000	35.000	35.000	35.000	50
2026-04-16	35.700	35.800	35.700	35.700	35.700	39
2026-04-15	36.150	36.190	34.100	35.450	35.450	43
2026-04-14	35.950	37.540	35.590	36.000	36.000	96
2026-04-13	33.810	36.030	33.810	35.600	35.600	259
2026-04-10	34.510	34.510	34.510	34.510	34.510	92
2026-04-09	33.350	34.000	33.350	33.390	33.390	18
2026-04-08	33.070	34.000	33.070	34.000	34.000	52
2026-04-07	34.100	34.100	33.000	33.500	33.500	26
2026-04-06	32.930	34.800	32.930	34.010	34.010	153

← NewerPage 2 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.