GEPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-06 | 32.500 | 34.200 | 32.350 | 34.200 | 34.200 | 115 |
| 2026-01-05 | 31.490 | 32.640 | 30.470 | 32.500 | 32.500 | 219 |
| 2026-01-02 | 31.490 | 31.490 | 31.490 | 31.490 | 31.490 | 115 |
| 2025-12-30 | 30.010 | 30.010 | 30.010 | 30.010 | 30.010 | 633 |
| 2025-12-29 | 33.950 | 34.600 | 33.500 | 34.600 | 34.600 | 98 |
| 2025-12-26 | 34.090 | 34.090 | 34.090 | 34.090 | 34.090 | 102 |
| 2025-12-23 | 33.750 | 33.750 | 33.750 | 33.750 | 33.750 | 34 |
| 2025-12-22 | 33.300 | 34.530 | 33.300 | 34.480 | 34.480 | 71 |
| 2025-12-19 | 32.960 | 32.960 | 32.960 | 32.960 | 32.960 | 145 |
| 2025-12-18 | 34.590 | 34.590 | 33.680 | 33.680 | 33.680 | 15 |
| 2025-12-17 | 34.490 | 34.490 | 34.490 | 34.490 | 34.490 | 7 |
| 2025-12-16 | 34.800 | 35.440 | 33.050 | 33.900 | 33.900 | 162 |
| 2025-12-15 | 34.860 | 35.580 | 34.700 | 34.700 | 34.700 | 55 |
| 2025-12-12 | 34.860 | 34.860 | 34.860 | 34.860 | 34.860 | 37 |
| 2025-12-11 | 35.340 | 36.250 | 35.340 | 36.000 | 36.000 | 39 |
| 2025-12-10 | 36.300 | 36.300 | 34.000 | 34.390 | 34.390 | 117 |
| 2025-12-09 | 35.600 | 36.060 | 35.600 | 36.060 | 36.060 | 11 |
| 2025-12-08 | 35.260 | 36.090 | 35.020 | 35.600 | 35.600 | 107 |
| 2025-12-05 | 34.610 | 34.610 | 34.610 | 34.610 | 34.610 | 87 |
| 2025-12-04 | 35.620 | 36.090 | 33.700 | 36.090 | 36.090 | 280 |
| 2025-12-03 | 36.090 | 36.090 | 35.400 | 35.400 | 35.400 | 13 |
| 2025-12-02 | 36.050 | 36.080 | 36.050 | 36.080 | 36.080 | 4 |
| 2025-12-01 | 35.640 | 36.060 | 35.640 | 35.990 | 35.990 | 28 |
| 2025-11-28 | 35.400 | 35.400 | 35.400 | 35.400 | 35.400 | 21 |
| 2025-11-27 | 35.480 | 35.490 | 34.510 | 34.820 | 34.820 | 43 |
| 2025-11-26 | 35.000 | 35.010 | 34.530 | 35.010 | 35.010 | 5 |
| 2025-11-25 | 35.440 | 35.490 | 34.600 | 35.000 | 35.000 | 37 |
| 2025-11-24 | 35.490 | 35.490 | 34.530 | 34.960 | 34.960 | 45 |
| 2025-11-21 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 34 |
| 2025-11-19 | 34.150 | 34.150 | 34.150 | 34.150 | 34.150 | 39 |
| 2025-11-18 | 34.490 | 35.300 | 33.460 | 33.690 | 33.690 | 128 |
| 2025-11-17 | 35.500 | 35.500 | 33.430 | 33.580 | 33.580 | 78 |
| 2025-11-14 | 35.400 | 35.400 | 35.400 | 35.400 | 35.400 | 64 |
| 2025-11-13 | 34.410 | 34.500 | 33.100 | 33.550 | 33.550 | 156 |
| 2025-11-12 | 35.140 | 35.660 | 33.510 | 33.510 | 33.510 | 77 |
| 2025-11-11 | 34.990 | 35.000 | 34.380 | 35.000 | 35.000 | 44 |
| 2025-11-10 | 34.410 | 34.720 | 34.000 | 34.720 | 34.720 | 116 |
| 2025-11-07 | 35.130 | 35.130 | 35.130 | 35.130 | 35.130 | 172 |
| 2025-11-06 | 35.080 | 35.200 | 35.080 | 35.080 | 35.080 | 31 |
| 2025-11-05 | 34.050 | 34.890 | 33.910 | 33.910 | 33.910 | 18 |
| 2025-11-04 | 34.290 | 34.350 | 34.020 | 34.020 | 34.020 | 37 |
| 2025-11-03 | 34.050 | 34.300 | 33.750 | 33.820 | 33.820 | 18 |
| 2025-10-31 | 33.710 | 33.710 | 33.710 | 33.710 | 33.710 | 157 |
| 2025-10-30 | 34.500 | 34.500 | 34.010 | 34.010 | 34.010 | 11 |
| 2025-10-29 | 34.590 | 34.590 | 34.000 | 34.000 | 34.000 | 39 |
| 2025-10-28 | 34.490 | 34.490 | 33.970 | 33.970 | 33.970 | 42 |
| 2025-10-27 | 34.470 | 34.480 | 33.950 | 33.970 | 33.970 | 23 |
| 2025-10-24 | 34.010 | 34.010 | 34.010 | 34.010 | 34.010 | 12 |
| 2025-10-23 | 34.470 | 34.470 | 33.330 | 33.330 | 33.330 | 40 |
| 2025-10-22 | 34.340 | 34.340 | 34.250 | 34.250 | 34.250 | 11 |
| 2025-10-21 | 34.650 | 34.650 | 34.430 | 34.430 | 34.430 | 3 |
| 2025-10-20 | 34.770 | 34.780 | 34.270 | 34.270 | 34.270 | 19 |
← NewerPage 4 of 4 · 232 trading days
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.