GEPA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	33.210	33.210	33.210	33.210	33.210	133
2026-01-15	33.900	35.340	33.900	33.900	33.900	34
2026-01-14	33.640	34.000	32.900	32.900	32.900	43
2026-01-13	32.120	34.000	32.050	33.300	33.300	212
2026-01-12	32.300	32.560	31.520	32.550	32.550	112
2026-01-09	32.250	32.250	32.250	32.250	32.250	424
2026-01-08	33.830	35.130	32.710	33.700	33.700	339
2026-01-07	34.300	34.340	33.330	33.650	33.650	185
2026-01-06	32.860	34.200	32.860	34.200	34.200	216
2026-01-05	33.010	36.000	33.000	33.000	33.000	309
2026-01-02	33.010	33.010	33.010	33.010	33.010	435
2025-12-30	32.100	32.100	32.100	32.100	32.100	324
2025-12-29	35.040	35.380	34.510	35.000	35.000	183
2025-12-26	35.040	35.040	35.040	35.040	35.040	286
2025-12-23	34.600	34.600	34.600	34.600	34.600	49
2025-12-22	35.350	35.350	34.990	34.990	34.990	58
2025-12-19	35.000	35.000	35.000	35.000	35.000	245
2025-12-18	34.750	35.000	33.540	34.200	34.200	211
2025-12-17	35.390	35.500	34.210	34.210	34.210	175
2025-12-16	35.350	35.350	33.850	33.850	33.850	197
2025-12-15	34.980	35.500	34.080	35.000	35.000	253
2025-12-12	35.000	35.000	35.000	35.000	35.000	101
2025-12-11	34.840	34.840	33.220	34.800	34.800	230
2025-12-10	34.950	34.960	34.210	34.900	34.900	161
2025-12-09	35.190	35.330	34.670	34.990	34.990	300
2025-12-08	35.190	35.190	34.660	34.990	34.990	82
2025-12-05	35.090	35.090	35.090	35.090	35.090	150
2025-12-04	35.080	35.080	34.850	34.850	34.850	241
2025-12-03	35.170	35.210	35.000	35.000	35.000	198
2025-12-02	35.150	35.230	34.850	34.940	34.940	104
2025-12-01	34.990	35.160	34.900	35.160	35.160	128
2025-11-28	34.980	34.980	34.980	34.980	34.980	249
2025-11-27	35.540	35.540	34.730	34.730	34.730	283
2025-11-26	35.500	35.740	34.830	34.990	34.990	171
2025-11-25	34.850	37.250	34.850	35.790	35.790	112
2025-11-24	35.140	37.350	34.910	34.910	34.910	160
2025-11-21	34.980	34.980	34.980	34.980	34.980	87
2025-11-19	34.510	34.510	34.510	34.510	34.510	276
2025-11-18	34.840	34.910	34.810	34.910	34.910	71
2025-11-17	35.110	35.440	34.330	34.840	34.840	271
2025-11-14	35.430	35.430	35.430	35.430	35.430	368
2025-11-13	35.160	35.310	35.010	35.270	35.270	51
2025-11-12	35.590	35.990	34.880	35.160	35.160	87
2025-11-11	35.140	35.610	34.660	35.600	35.600	97
2025-11-10	35.160	35.860	35.000	35.140	35.140	129
2025-11-07	34.900	34.900	34.900	34.900	34.900	102
2025-11-06	34.830	35.540	34.830	35.540	35.540	99
2025-11-05	34.740	34.890	34.340	34.340	34.340	93
2025-11-04	35.060	35.130	34.130	34.400	34.400	57
2025-11-03	34.770	35.400	33.900	34.850	34.850	359
2025-10-31	34.210	34.210	34.210	34.210	34.210	343
2025-10-30	34.790	34.890	34.310	34.840	34.840	42
2025-10-29	34.980	34.980	34.120	34.720	34.720	145
2025-10-28	34.220	35.170	34.220	34.680	34.680	77
2025-10-27	35.340	35.390	35.080	35.080	35.080	12
2025-10-24	35.190	35.190	35.190	35.190	35.190	36
2025-10-23	33.990	34.650	33.990	34.650	34.650	48
2025-10-22	34.640	34.650	33.990	34.650	34.650	81
2025-10-21	34.700	34.700	34.000	34.000	34.000	89
2025-10-20	34.300	34.690	34.000	34.690	34.690	154

← NewerPage 4 of 4 · 240 trading days

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.