GEPA3F historical data

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

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
2025-10-17	34.420	34.420	34.420	34.420	34.420	7
2025-10-16	34.260	34.260	34.240	34.240	34.240	5
2025-10-15	34.750	34.900	34.300	34.300	34.300	49
2025-10-14	34.020	34.690	33.650	34.680	34.680	69
2025-10-13	33.900	34.030	33.900	34.030	34.030	5
2025-10-10	34.000	34.000	34.000	34.000	34.000	85
2025-10-09	34.640	34.790	34.640	34.790	34.790	16
2025-10-08	34.950	35.300	33.390	34.290	34.290	198

← NewerPage 4 of 8 · 437 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.