GEPA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-07	34.890	34.890	34.540	34.790	34.790	9
2025-10-06	35.350	35.350	34.000	34.540	34.540	118
2025-10-03	35.000	35.000	35.000	35.000	35.000	68
2025-10-02	36.000	36.000	34.100	34.820	34.820	168
2025-10-01	34.480	35.990	34.480	35.990	35.990	112
2025-09-30	34.900	34.900	34.900	34.900	34.900	28
2025-09-29	35.290	35.290	33.800	34.890	34.890	75
2025-09-26	35.200	35.200	35.200	35.200	35.200	37
2025-09-25	34.880	35.400	34.150	35.400	35.400	122
2025-09-24	34.550	35.000	34.160	34.540	34.540	35
2025-09-23	34.100	34.670	34.100	34.530	34.530	118
2025-09-22	34.500	34.500	33.960	33.960	33.960	164
2025-09-19	34.680	34.680	34.680	34.680	34.680	79
2025-09-18	34.480	34.590	34.010	34.400	34.400	21
2025-09-17	33.960	34.000	33.960	34.000	34.000	9
2025-09-16	35.000	35.000	33.950	34.000	34.000	22
2025-09-15	35.400	35.470	33.920	33.920	33.920	209
2025-09-12	35.110	35.110	35.110	35.110	35.110	66
2025-09-11	35.010	35.120	34.470	34.980	34.980	60
2025-09-10	34.410	35.130	34.410	34.420	34.420	19
2025-09-09	35.170	35.180	35.000	35.120	35.120	24
2025-09-08	34.440	34.470	34.440	34.470	34.470	16
2025-09-05	35.180	35.180	35.180	35.180	35.180	28
2025-09-04	34.980	35.240	34.920	35.240	35.240	30
2025-09-03	33.910	35.940	33.910	34.900	34.900	84
2025-09-02	34.740	35.980	34.000	34.000	34.000	85
2025-09-01	36.010	36.270	34.530	35.450	35.450	39
2025-08-29	35.650	35.650	35.650	35.650	35.650	31
2025-08-28	34.070	34.600	34.050	34.110	34.110	14
2025-08-27	36.310	36.600	34.000	34.000	34.000	99
2025-08-26	35.780	36.300	35.780	36.300	36.300	12
2025-08-25	34.500	35.850	34.500	35.850	35.850	79
2025-08-22	33.720	33.720	33.720	33.720	33.720	170
2025-08-21	35.210	35.980	35.200	35.980	35.980	25
2025-08-20	35.490	36.000	35.000	35.000	35.000	165
2025-08-19	33.610	34.990	33.030	34.990	34.990	49
2025-08-18	35.000	35.890	33.850	33.850	33.850	17
2025-08-15	34.800	36.640	33.500	36.640	36.640	32
2025-08-14	34.760	34.770	33.610	34.770	34.770	9
2025-08-13	35.300	35.300	33.010	34.700	34.700	92
2025-08-12	36.340	36.340	33.550	35.000	35.000	62
2025-08-08	36.000	36.000	36.000	36.000	36.000	6
2025-08-07	36.400	36.600	36.400	36.600	36.600	5
2025-08-06	36.000	36.100	34.810	36.100	36.100	11
2025-08-05	35.370	35.600	35.370	35.600	35.600	13
2025-08-04	35.780	37.190	34.410	34.410	34.410	165
2025-08-01	35.420	35.420	35.420	35.420	35.420	153
2025-07-31	35.110	35.110	34.710	34.710	34.710	24
2025-07-30	35.100	35.100	35.100	35.100	35.100	4
2025-07-29	35.100	35.100	35.100	35.100	35.100	10
2025-07-28	36.400	36.400	35.000	35.100	35.100	32
2025-07-25	36.490	36.490	36.490	36.490	36.490	3
2025-07-24	35.100	36.490	35.100	36.490	36.490	33
2025-07-23	33.030	36.490	33.030	35.300	35.300	75
2025-07-22	35.150	36.000	33.010	33.010	33.010	66
2025-07-21	35.740	36.010	33.800	35.650	35.650	128
2025-07-18	35.440	35.440	35.440	35.440	35.440	13
2025-07-17	35.560	35.830	35.560	35.830	35.830	38
2025-07-16	35.790	35.800	35.230	35.590	35.590	37
2025-07-15	35.630	35.890	35.310	35.890	35.890	32

← NewerPage 5 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.