GEPA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	38.900	38.940	38.250	38.250	38.250	99
2026-07-10	36.960	36.960	36.960	36.960	36.960	15
2026-07-09	38.940	38.940	38.940	38.940	38.940	6
2026-07-08	38.940	38.940	38.940	38.940	38.940	46
2026-07-07	37.710	38.950	37.710	38.950	38.950	52
2026-07-06	38.480	38.480	38.280	38.280	38.280	27
2026-07-03	40.890	40.890	40.890	40.890	40.890	172
2026-07-02	38.000	38.940	38.000	38.940	38.940	103
2026-07-01	38.400	38.400	38.400	38.400	38.400	88
2026-06-30	38.400	38.400	38.400	38.400	38.400	27
2026-06-29	37.650	37.650	37.650	37.650	37.650	35
2026-06-26	35.900	35.900	35.900	35.900	35.900	247
2026-06-25	35.890	35.920	35.810	35.810	35.810	58
2026-06-24	35.920	35.920	35.920	35.920	35.920	49
2026-06-23	35.760	35.900	35.760	35.800	35.800	42
2026-06-22	34.890	34.890	34.890	34.890	34.890	123
2026-06-19	37.580	37.580	37.580	37.580	37.580	84
2026-06-18	37.900	37.900	37.900	37.900	37.900	25
2026-06-17	37.860	37.860	37.860	37.860	37.860	10
2026-06-16	37.580	37.580	37.580	37.580	37.580	85
2026-06-15	38.000	38.000	38.000	38.000	38.000	63
2026-06-12	38.690	38.700	38.000	38.000	38.000	28
2026-06-11	38.270	38.270	38.270	38.270	38.270	15
2026-06-10	38.290	38.290	38.290	38.290	38.290	140
2026-06-09	37.760	37.760	37.760	37.760	37.760	54
2026-06-08	36.870	36.870	36.870	36.870	36.870	33
2026-06-05	37.560	37.560	37.560	37.560	37.560	58
2026-06-03	37.310	37.310	37.310	37.310	37.310	41
2026-06-02	38.300	38.300	38.300	38.300	38.300	117
2026-06-01	38.200	38.200	38.200	38.200	38.200	219
2026-05-29	37.450	37.450	37.450	37.450	37.450	153
2026-05-28	37.870	37.870	37.870	37.870	37.870	110
2026-05-27	37.600	37.600	37.600	37.600	37.600	66
2026-05-26	36.650	36.650	36.650	36.650	36.650	166
2026-05-25	38.540	38.540	38.540	38.540	38.540	27
2026-05-22	38.470	38.470	38.470	38.470	38.470	25
2026-05-21	38.470	38.470	38.470	38.470	38.470	26
2026-05-20	38.260	38.260	38.260	38.260	38.260	107
2026-05-19	38.510	38.510	38.100	38.100	38.100	73
2026-05-18	38.510	38.510	38.510	38.510	38.510	7
2026-05-15	39.000	39.000	39.000	39.000	39.000	139
2026-05-14	40.000	40.000	40.000	40.000	40.000	120
2026-05-13	40.460	40.460	40.460	40.460	40.460	108
2026-05-12	40.610	40.610	40.610	40.610	40.610	16
2026-05-11	42.180	42.900	41.990	42.020	42.020	134
2026-05-08	41.990	41.990	41.990	41.990	41.990	251
2026-05-07	39.450	40.060	39.450	40.060	40.060	56
2026-05-06	39.800	39.800	38.700	38.700	38.700	79
2026-05-05	40.140	41.330	39.800	40.000	40.000	105
2026-05-04	39.910	41.890	39.010	40.010	40.010	156
2026-04-30	40.480	40.480	40.480	40.480	40.480	85
2026-04-29	40.400	40.400	39.530	39.800	39.800	39
2026-04-28	41.490	41.490	40.500	40.600	40.600	71
2026-04-27	41.980	41.980	40.600	40.600	40.600	64
2026-04-24	41.800	41.800	41.800	41.800	41.800	53
2026-04-23	41.470	41.550	40.700	40.700	40.700	16
2026-04-22	41.540	41.750	40.200	41.470	41.470	238
2026-04-20	40.110	40.110	40.110	40.110	40.110	338
2026-04-17	40.550	40.550	40.550	40.550	40.550	117
2026-04-16	40.550	41.100	40.120	41.100	41.100	47

← NewerPage 2 of 8 · 452 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.