GEPA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-08	33.080	33.080	29.010	31.500	31.500	28
2025-04-07	30.100	30.100	30.100	30.100	30.100	85
2025-04-04	35.990	35.990	35.990	35.990	35.990	5
2025-04-03	31.760	31.760	31.760	31.760	31.760	55
2025-04-02	32.980	32.980	32.980	32.980	32.980	64
2025-04-01	35.900	35.900	35.900	35.900	35.900	3
2025-03-31	35.400	35.400	35.400	35.400	35.400	20
2025-03-28	33.690	33.690	33.690	33.690	33.690	17
2025-03-27	31.550	31.550	31.550	31.550	31.550	10
2025-03-26	32.000	36.800	32.000	32.010	32.010	20
2025-03-25	32.050	36.850	32.050	36.850	36.850	12
2025-03-24	32.000	36.200	32.000	34.800	34.800	37
2025-03-21	33.480	33.480	33.480	33.480	33.480	7
2025-03-20	33.500	33.500	33.500	33.500	33.500	118
2025-03-19	34.000	34.000	34.000	34.000	34.000	1
2025-03-18	30.380	30.380	30.380	30.380	30.380	24
2025-03-17	32.150	32.150	32.150	32.150	32.150	82
2025-03-14	33.590	33.590	33.590	33.590	33.590	60
2025-03-13	29.100	31.490	29.100	31.490	31.490	47
2025-03-12	29.000	29.000	29.000	29.000	29.000	51
2025-03-11	29.700	29.700	29.700	29.700	29.700	215
2025-03-10	31.920	31.920	31.920	31.920	31.920	21
2025-03-07	31.920	31.920	31.920	31.920	31.920	97
2025-03-06	31.310	31.310	28.910	31.000	31.000	170
2025-03-05	31.000	31.030	28.910	31.030	31.030	42
2025-02-28	30.000	30.000	30.000	30.000	30.000	15
2025-02-27	29.500	29.700	28.960	28.960	28.960	7
2025-02-26	29.500	29.800	28.700	28.700	28.700	6
2025-02-24	28.950	28.950	28.950	28.950	28.950	25
2025-02-21	30.500	30.500	30.500	30.500	30.500	24
2025-02-20	30.000	30.100	30.000	30.100	30.100	41
2025-02-19	29.800	29.800	29.010	29.010	29.010	3
2025-02-18	30.490	30.490	29.600	29.600	29.600	3
2025-02-17	31.400	31.400	28.950	28.950	28.950	18
2025-02-14	29.150	29.150	29.150	29.150	29.150	16
2025-02-13	29.600	29.600	29.600	29.600	29.600	4
2025-02-12	30.000	30.000	29.700	29.700	29.700	19
2025-02-11	31.300	31.300	30.900	31.000	31.000	5
2025-02-10	30.990	31.200	27.200	31.200	31.200	55
2025-02-07	30.210	30.210	30.210	30.210	30.210	10
2025-02-06	30.600	32.100	30.600	32.100	32.100	28
2025-02-05	31.250	31.500	29.910	30.400	30.400	81
2025-02-04	31.500	32.000	29.700	30.000	30.000	37
2025-02-03	30.800	32.550	30.500	32.550	32.550	169
2025-01-31	30.790	30.790	30.790	30.790	30.790	24
2025-01-30	29.830	30.140	29.500	29.500	29.500	9
2025-01-29	29.200	29.500	29.100	29.440	29.440	22
2025-01-28	28.630	29.440	28.600	29.440	29.440	5
2025-01-27	28.810	29.240	28.600	28.740	28.740	23
2025-01-24	29.060	29.060	29.060	29.060	29.060	1
2025-01-23	30.990	30.990	29.250	29.250	29.250	43
2025-01-21	31.300	31.300	31.300	31.300	31.300	66
2025-01-20	28.900	30.500	28.900	30.150	30.150	25
2025-01-17	28.790	28.790	28.790	28.790	28.790	70
2025-01-16	29.190	29.800	29.000	29.000	29.000	16
2025-01-15	29.190	29.190	28.990	28.990	28.990	10
2025-01-14	28.420	28.420	28.420	28.420	28.420	28
2025-01-13	28.800	29.000	27.360	29.000	29.000	52
2025-01-10	29.000	29.000	29.000	29.000	29.000	33
2025-01-09	31.100	31.100	31.100	31.100	31.100	1

← NewerPage 7 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.