GEPA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	34.030	34.030	34.030	34.030	34.030	209
2025-10-16	34.990	34.990	34.500	34.840	34.840	25
2025-10-15	34.870	35.000	34.870	34.990	34.990	15
2025-10-14	34.880	35.290	34.340	35.090	35.090	139
2025-10-13	35.330	35.330	34.930	34.930	34.930	15
2025-10-10	35.340	35.340	35.340	35.340	35.340	63
2025-10-09	35.000	35.000	34.980	34.980	34.980	23
2025-10-08	35.590	35.600	35.100	35.500	35.500	59
2025-10-07	35.680	37.000	35.000	35.600	35.600	303
2025-10-06	35.050	35.680	35.020	35.250	35.250	120
2025-10-03	35.080	35.080	35.080	35.080	35.080	200
2025-10-02	35.410	36.080	35.410	35.780	35.780	175
2025-10-01	35.620	36.090	35.330	36.080	36.080	94
2025-09-30	35.030	35.030	35.030	35.030	35.030	411
2025-09-29	35.000	35.820	35.000	35.730	35.730	151
2025-09-26	35.510	35.510	35.510	35.510	35.510	321
2025-09-25	35.700	36.090	35.660	36.020	36.020	101
2025-09-24	35.870	35.890	35.870	35.890	35.890	72
2025-09-23	35.010	35.500	35.010	35.500	35.500	78
2025-09-22	36.290	36.290	35.000	35.000	35.000	235
2025-09-19	35.660	35.660	35.660	35.660	35.660	282
2025-09-18	36.310	36.500	35.500	35.900	35.900	145
2025-09-17	35.940	36.470	35.940	35.950	35.950	62
2025-09-16	35.110	36.650	35.110	35.750	35.750	137
2025-09-15	36.230	36.360	35.000	35.500	35.500	302
2025-09-12	35.980	35.980	35.980	35.980	35.980	217
2025-09-11	36.490	36.990	36.490	36.940	36.940	103
2025-09-10	36.480	36.500	35.760	36.490	36.490	106
2025-09-09	36.480	36.490	36.000	36.000	36.000	49
2025-09-08	35.980	36.490	35.100	35.330	35.330	176
2025-09-05	35.680	35.680	35.680	35.680	35.680	149
2025-09-04	35.770	35.770	35.010	35.670	35.670	68
2025-09-03	35.370	35.600	35.000	35.600	35.600	134
2025-09-02	36.000	36.010	35.010	35.010	35.010	126
2025-09-01	35.180	36.220	35.010	36.190	36.190	260
2025-08-29	35.010	35.010	35.010	35.010	35.010	101
2025-08-28	35.100	35.350	34.880	35.310	35.310	124
2025-08-27	35.300	35.700	34.800	35.340	35.340	92
2025-08-26	35.510	36.240	34.950	34.950	34.950	162
2025-08-25	35.610	36.250	34.650	36.250	36.250	156
2025-08-22	34.560	34.560	34.560	34.560	34.560	165
2025-08-21	34.850	35.270	34.340	34.990	34.990	89
2025-08-20	34.940	34.980	34.500	34.520	34.520	62
2025-08-19	34.990	35.010	34.000	34.000	34.000	164
2025-08-18	34.320	35.540	34.320	35.540	35.540	11
2025-08-15	35.170	35.630	34.000	34.510	34.510	277
2025-08-14	35.000	35.500	34.510	34.510	34.510	167
2025-08-13	35.400	35.780	35.000	35.000	35.000	110
2025-08-12	35.680	36.080	35.010	35.010	35.010	322
2025-08-11	35.840	35.890	35.800	35.870	35.870	29
2025-08-08	35.400	35.400	35.400	35.400	35.400	208
2025-08-07	35.930	36.190	35.600	35.700	35.700	67
2025-08-06	35.930	36.190	35.930	36.190	36.190	61
2025-08-05	35.680	35.700	35.330	35.700	35.700	64
2025-08-04	35.870	35.870	35.180	35.620	35.620	144
2025-08-01	35.680	35.680	35.680	35.680	35.680	175
2025-07-31	35.950	36.000	35.550	36.000	36.000	80
2025-07-30	36.000	36.000	35.410	35.470	35.470	183
2025-07-29	35.970	35.990	35.350	35.990	35.990	75
2025-07-28	35.670	35.990	35.330	35.330	35.330	129

← NewerPage 5 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.