GEPA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-02	33.090	33.090	33.090	33.090	33.090	13
2026-04-01	33.060	33.140	33.050	33.140	33.140	17
2026-03-31	32.900	33.130	32.010	33.000	33.000	96
2026-03-30	33.140	33.400	33.140	33.400	33.400	6
2026-03-27	33.190	33.190	33.190	33.190	33.190	14
2026-03-26	33.000	33.560	32.070	32.070	32.070	38
2026-03-25	33.500	33.500	33.500	33.500	33.500	1
2026-03-24	33.370	33.500	32.850	33.500	33.500	13
2026-03-23	32.990	33.580	32.800	33.230	33.230	32
2026-03-20	32.990	32.990	32.990	32.990	32.990	55
2026-03-19	33.000	33.430	32.650	33.300	33.300	12
2026-03-18	33.400	33.670	33.000	33.100	33.100	56
2026-03-17	33.500	33.910	33.060	33.800	33.800	59
2026-03-16	33.850	33.870	33.800	33.870	33.870	22
2026-03-13	33.500	33.500	33.500	33.500	33.500	35
2026-03-12	33.800	34.590	33.060	33.060	33.060	43
2026-03-11	34.590	34.590	34.590	34.590	34.590	3
2026-03-10	33.900	34.590	33.770	34.590	34.590	5
2026-03-09	34.580	34.600	33.500	34.600	34.600	64
2026-03-06	33.000	33.000	33.000	33.000	33.000	133
2026-03-05	33.010	33.010	32.510	32.680	32.680	20
2026-03-04	33.000	35.000	33.000	33.070	33.070	54
2026-03-03	33.990	33.990	33.000	33.000	33.000	79
2026-03-02	32.720	33.740	32.320	33.730	33.730	11
2026-02-27	35.000	35.000	35.000	35.000	35.000	75
2026-02-26	32.300	33.770	32.300	33.310	33.310	151
2026-02-25	32.600	32.950	32.060	32.060	32.060	276
2026-02-24	33.290	33.300	32.100	32.100	32.100	102
2026-02-23	33.900	34.000	33.350	34.000	34.000	17
2026-02-20	33.840	33.840	33.840	33.840	33.840	74
2026-02-19	33.490	33.500	33.490	33.500	33.500	9
2026-02-18	33.400	33.490	33.000	33.480	33.480	41
2026-02-13	33.500	33.500	33.500	33.500	33.500	11
2026-02-12	33.490	33.490	33.250	33.250	33.250	19
2026-02-11	33.500	33.500	33.480	33.500	33.500	44
2026-02-10	33.200	34.800	32.520	32.920	32.920	227
2026-02-09	32.390	32.890	32.390	32.870	32.870	101
2026-02-06	32.000	32.000	32.000	32.000	32.000	322
2026-02-05	33.700	33.980	33.520	33.520	33.520	25
2026-02-04	33.300	34.000	33.030	34.000	34.000	382
2026-02-03	32.900	33.480	32.900	33.110	33.110	37
2026-02-02	33.480	35.890	32.000	32.910	32.910	251
2026-01-30	33.490	33.490	33.490	33.490	33.490	22
2026-01-29	33.300	33.330	32.940	33.000	33.000	64
2026-01-28	33.200	33.380	32.800	33.290	33.290	140
2026-01-27	33.230	33.230	32.500	33.100	33.100	108
2026-01-26	33.250	33.820	33.250	33.820	33.820	21
2026-01-23	33.650	33.650	33.650	33.650	33.650	63
2026-01-22	33.700	33.700	33.300	33.300	33.300	14
2026-01-21	33.100	33.600	33.100	33.120	33.120	8
2026-01-20	33.000	33.300	32.610	32.920	32.920	39
2026-01-19	33.900	34.000	32.700	33.000	33.000	52
2026-01-16	33.000	33.000	33.000	33.000	33.000	38
2026-01-15	33.300	33.680	33.000	33.680	33.680	26
2026-01-14	32.400	33.000	32.400	33.000	33.000	159
2026-01-13	32.510	32.510	32.510	32.510	32.510	1
2026-01-12	32.040	34.000	31.500	34.000	34.000	100
2026-01-09	32.700	32.700	32.700	32.700	32.700	107
2026-01-08	33.000	33.000	32.500	32.500	32.500	43
2026-01-07	32.500	33.000	32.500	33.000	33.000	18

← NewerPage 3 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.