GEPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-14 | 35.240 | 35.240 | 35.240 | 35.240 | 35.240 | 14 |
| 2025-07-11 | 35.600 | 35.600 | 35.600 | 35.600 | 35.600 | 75 |
| 2025-07-10 | 36.100 | 36.190 | 36.000 | 36.000 | 36.000 | 29 |
| 2025-07-09 | 35.890 | 36.000 | 35.110 | 36.000 | 36.000 | 14 |
| 2025-07-08 | 36.200 | 36.200 | 35.150 | 35.150 | 35.150 | 34 |
| 2025-07-07 | 35.990 | 35.990 | 35.110 | 35.110 | 35.110 | 43 |
| 2025-07-04 | 35.020 | 35.020 | 35.020 | 35.020 | 35.020 | 12 |
| 2025-07-03 | 36.360 | 36.360 | 35.200 | 35.200 | 35.200 | 46 |
| 2025-07-02 | 37.750 | 38.100 | 34.950 | 34.950 | 34.950 | 96 |
| 2025-07-01 | 37.680 | 37.680 | 35.900 | 37.680 | 37.680 | 60 |
| 2025-06-30 | 34.750 | 35.800 | 34.000 | 35.800 | 35.800 | 47 |
| 2025-06-27 | 34.660 | 34.660 | 34.660 | 34.660 | 34.660 | 30 |
| 2025-06-26 | 33.420 | 34.100 | 33.420 | 34.100 | 34.100 | 72 |
| 2025-06-25 | 35.200 | 35.750 | 33.000 | 33.980 | 33.980 | 125 |
| 2025-06-24 | 34.480 | 37.350 | 34.360 | 35.190 | 35.190 | 84 |
| 2025-06-23 | 34.750 | 34.750 | 33.600 | 34.480 | 34.480 | 226 |
| 2025-06-20 | 35.100 | 35.100 | 35.100 | 35.100 | 35.100 | 52 |
| 2025-06-18 | 37.090 | 37.090 | 37.090 | 37.090 | 37.090 | 6 |
| 2025-06-17 | 35.950 | 35.950 | 35.300 | 35.300 | 35.300 | 33 |
| 2025-06-16 | 36.800 | 36.900 | 36.800 | 36.900 | 36.900 | 2 |
| 2025-06-13 | 36.700 | 36.700 | 36.700 | 36.700 | 36.700 | 13 |
| 2025-06-12 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 3 |
| 2025-06-11 | 34.440 | 37.470 | 34.440 | 35.000 | 35.000 | 79 |
| 2025-06-10 | 33.350 | 35.500 | 33.350 | 35.500 | 35.500 | 22 |
| 2025-06-09 | 33.360 | 33.360 | 33.360 | 33.360 | 33.360 | 1 |
| 2025-06-05 | 34.200 | 34.200 | 34.200 | 34.200 | 34.200 | 141 |
| 2025-06-04 | 36.010 | 39.170 | 36.010 | 36.010 | 36.010 | 78 |
| 2025-06-03 | 39.170 | 39.170 | 39.170 | 39.170 | 39.170 | 93 |
| 2025-06-02 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 62 |
| 2025-05-30 | 33.860 | 33.860 | 33.860 | 33.860 | 33.860 | 49 |
| 2025-05-29 | 39.380 | 39.380 | 39.380 | 39.380 | 39.380 | 61 |
| 2025-05-28 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 37 |
| 2025-05-26 | 32.920 | 32.920 | 32.920 | 32.920 | 32.920 | 103 |
| 2025-05-23 | 33.830 | 33.830 | 33.830 | 33.830 | 33.830 | 21 |
| 2025-05-22 | 34.990 | 34.990 | 34.990 | 34.990 | 34.990 | 61 |
| 2025-05-21 | 33.410 | 33.410 | 33.410 | 33.410 | 33.410 | 21 |
| 2025-05-20 | 34.490 | 34.490 | 34.490 | 34.490 | 34.490 | 55 |
| 2025-05-19 | 34.700 | 34.700 | 34.700 | 34.700 | 34.700 | 3 |
| 2025-05-16 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 9 |
| 2025-05-15 | 34.400 | 34.400 | 34.400 | 34.400 | 34.400 | 71 |
| 2025-05-14 | 33.490 | 33.490 | 33.490 | 33.490 | 33.490 | 114 |
| 2025-05-13 | 31.260 | 31.260 | 31.260 | 31.260 | 31.260 | 37 |
| 2025-05-12 | 33.500 | 33.500 | 33.500 | 33.500 | 33.500 | 17 |
| 2025-05-09 | 31.010 | 31.010 | 31.010 | 31.010 | 31.010 | 0 |
| 2025-05-06 | 31.900 | 32.490 | 31.900 | 32.490 | 32.490 | 3 |
| 2025-05-05 | 29.910 | 29.910 | 29.910 | 29.910 | 29.910 | 102 |
| 2025-05-02 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 64 |
| 2025-04-30 | 36.160 | 36.160 | 36.160 | 36.160 | 36.160 | 286 |
| 2025-04-28 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 71 |
| 2025-04-25 | 32.920 | 32.920 | 32.920 | 32.920 | 32.920 | 1 |
| 2025-04-24 | 36.990 | 36.990 | 32.950 | 32.950 | 32.950 | 22 |
| 2025-04-23 | 30.000 | 30.500 | 30.000 | 30.500 | 30.500 | 26 |
| 2025-04-22 | 33.480 | 33.480 | 30.500 | 30.500 | 30.500 | 3 |
| 2025-04-17 | 33.450 | 33.450 | 33.450 | 33.450 | 33.450 | 22 |
| 2025-04-16 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 17 |
| 2025-04-15 | 30.830 | 30.830 | 30.830 | 30.830 | 30.830 | 1 |
| 2025-04-14 | 31.310 | 31.850 | 27.700 | 31.850 | 31.850 | 84 |
| 2025-04-11 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 90 |
| 2025-04-10 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 4 |
| 2025-04-09 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 146 |
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.