GEPA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	40.900	41.000	40.310	40.340	40.340	102
2026-04-14	37.110	42.040	37.110	40.010	40.010	253
2026-04-13	37.690	38.200	36.830	37.080	37.080	146
2026-04-10	36.880	36.880	36.880	36.880	36.880	143
2026-04-09	36.990	37.500	36.900	36.900	36.900	56
2026-04-08	36.990	37.490	36.500	36.500	36.500	88
2026-04-07	36.700	37.000	36.260	36.260	36.260	44
2026-04-06	37.100	37.570	37.010	37.570	37.570	71
2026-04-02	37.000	37.000	37.000	37.000	37.000	167
2026-04-01	36.510	38.460	36.510	38.460	38.460	143
2026-03-31	35.620	37.160	35.340	37.160	37.160	163
2026-03-30	36.500	36.600	36.500	36.600	36.600	28
2026-03-27	35.990	35.990	35.990	35.990	35.990	105
2026-03-26	36.100	36.100	35.410	35.410	35.410	15
2026-03-25	35.500	36.000	35.050	35.990	35.990	69
2026-03-24	35.700	35.700	35.100	35.400	35.400	12
2026-03-23	35.350	35.990	34.900	35.600	35.600	85
2026-03-20	35.000	35.000	35.000	35.000	35.000	50
2026-03-19	35.000	35.010	34.900	35.010	35.010	13
2026-03-18	34.910	35.580	34.900	34.900	34.900	133
2026-03-17	35.330	35.790	35.010	35.300	35.300	56
2026-03-16	35.200	35.350	34.550	35.340	35.340	149
2026-03-13	35.380	35.380	35.380	35.380	35.380	58
2026-03-12	35.050	36.570	35.010	35.990	35.990	322
2026-03-11	35.000	35.780	34.860	35.780	35.780	57
2026-03-10	34.510	35.990	34.510	35.010	35.010	74
2026-03-09	35.000	35.990	34.210	35.990	35.990	131
2026-03-06	34.370	34.370	34.370	34.370	34.370	147
2026-03-05	35.740	36.000	35.740	36.000	36.000	41
2026-03-04	35.750	35.750	35.000	35.380	35.380	140
2026-03-03	35.520	35.520	34.340	35.270	35.270	334
2026-03-02	36.000	36.000	34.770	35.010	35.010	203
2026-02-27	35.850	35.850	35.850	35.850	35.850	250
2026-02-26	35.650	35.810	35.310	35.770	35.770	163
2026-02-25	35.700	35.870	35.320	35.320	35.320	167
2026-02-24	34.830	35.780	34.830	35.680	35.680	181
2026-02-23	35.400	35.550	35.380	35.550	35.550	168
2026-02-20	35.030	35.030	35.030	35.030	35.030	162
2026-02-19	35.480	35.480	35.000	35.270	35.270	37
2026-02-18	35.000	35.340	35.000	35.330	35.330	78
2026-02-13	35.090	35.090	35.090	35.090	35.090	41
2026-02-12	35.190	35.190	34.900	34.900	34.900	59
2026-02-11	35.190	35.240	34.990	35.110	35.110	47
2026-02-10	34.710	35.240	34.710	35.240	35.240	94
2026-02-09	35.000	35.240	34.000	35.100	35.100	234
2026-02-06	35.000	35.000	35.000	35.000	35.000	253
2026-02-05	34.700	34.900	34.400	34.900	34.900	88
2026-02-04	35.140	35.240	34.220	34.700	34.700	333
2026-02-03	35.150	35.240	34.590	35.140	35.140	208
2026-02-02	35.290	35.820	34.700	35.000	35.000	344
2026-01-30	35.800	35.890	34.700	34.700	34.700	14
2026-01-29	35.100	36.400	34.500	36.400	36.400	70
2026-01-28	34.560	35.050	34.210	35.050	35.050	139
2026-01-27	35.200	35.240	33.760	34.210	34.210	97
2026-01-26	34.650	35.350	34.220	35.290	35.290	194
2026-01-23	34.650	34.650	34.650	34.650	34.650	272
2026-01-22	35.000	36.750	34.080	36.750	36.750	144
2026-01-21	34.200	35.630	34.000	34.050	34.050	92
2026-01-20	35.130	35.130	33.960	33.960	33.960	97
2026-01-19	33.210	35.130	33.210	34.520	34.520	29

← NewerPage 3 of 4 · 240 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.