GEPA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	35.660	35.660	35.660	35.660	35.660	51
2025-07-24	35.950	35.990	35.340	35.990	35.990	85
2025-07-23	35.950	35.950	35.340	35.340	35.340	24
2025-07-22	35.360	35.990	35.330	35.330	35.330	62
2025-07-21	35.370	35.990	35.340	35.990	35.990	100
2025-07-18	35.010	35.010	35.010	35.010	35.010	154
2025-07-17	35.520	36.090	35.510	35.770	35.770	139
2025-07-16	35.970	36.040	35.330	35.930	35.930	208
2025-07-15	35.890	36.000	35.660	35.970	35.970	74
2025-07-14	35.500	35.500	35.500	35.500	35.500	61
2025-07-11	35.970	35.970	35.970	35.970	35.970	44
2025-07-10	35.100	35.990	34.990	35.640	35.640	153
2025-07-09	35.790	36.150	34.660	34.920	34.920	274
2025-07-08	35.000	35.790	35.000	35.550	35.550	157
2025-07-07	35.210	36.110	35.210	35.210	35.210	145
2025-07-04	35.400	35.400	35.400	35.400	35.400	40
2025-07-03	34.970	35.990	34.970	35.900	35.900	291
2025-07-02	36.470	36.470	35.000	35.240	35.240	395
2025-07-01	36.450	36.470	35.510	36.450	36.450	116
2025-06-30	36.160	36.470	35.060	36.150	36.150	60
2025-06-27	35.800	35.800	35.800	35.800	35.800	128
2025-06-26	35.150	35.550	35.010	35.110	35.110	151
2025-06-25	35.800	35.800	34.660	35.010	35.010	242
2025-06-24	35.860	36.050	35.350	35.800	35.800	192
2025-06-23	35.940	36.000	35.330	35.330	35.330	188
2025-06-20	35.970	35.970	35.970	35.970	35.970	57
2025-06-18	35.350	35.350	35.350	35.350	35.350	140
2025-06-17	36.500	36.500	35.660	35.660	35.660	260
2025-06-16	36.450	36.840	35.800	36.840	36.840	109
2025-06-13	36.200	36.200	36.200	36.200	36.200	83
2025-06-12	36.490	36.750	35.020	36.490	36.490	101
2025-06-11	35.900	36.600	35.000	35.990	35.990	233
2025-06-10	34.710	35.890	34.710	35.310	35.310	195
2025-06-09	34.660	35.690	34.330	35.300	35.300	96
2025-06-06	34.660	34.660	34.660	34.660	34.660	161
2025-06-05	35.450	36.040	35.000	35.590	35.590	71
2025-06-04	35.010	35.450	34.570	35.450	35.450	202
2025-06-03	35.600	35.600	35.600	35.600	35.600	34
2025-06-02	35.420	35.420	35.420	35.420	35.420	135
2025-05-30	35.490	35.490	35.490	35.490	35.490	75
2025-05-29	34.810	34.810	34.810	34.810	34.810	325
2025-05-28	35.650	35.650	35.650	35.650	35.650	151
2025-05-27	34.840	34.840	34.840	34.840	34.840	73
2025-05-26	35.480	35.480	35.480	35.480	35.480	107
2025-05-23	34.730	34.730	34.730	34.730	34.730	107
2025-05-22	36.000	36.000	36.000	36.000	36.000	99
2025-05-21	35.440	35.440	35.440	35.440	35.440	42
2025-05-20	33.960	33.960	33.960	33.960	33.960	142
2025-05-19	35.110	35.110	35.110	35.110	35.110	84
2025-05-16	33.650	33.650	33.650	33.650	33.650	149
2025-05-15	34.200	34.200	34.200	34.200	34.200	139
2025-05-14	33.900	33.900	33.900	33.900	33.900	34
2025-05-13	33.500	33.500	33.500	33.500	33.500	79
2025-05-12	33.010	33.010	33.010	33.010	33.010	425
2025-05-09	32.990	32.990	32.990	32.990	32.990	0
2025-05-06	32.920	33.200	31.720	33.080	33.080	44
2025-05-05	32.910	32.910	32.910	32.910	32.910	58
2025-05-02	32.750	32.750	32.750	32.750	32.750	136
2025-04-30	33.350	33.350	33.350	33.350	33.350	58
2025-04-29	33.350	33.350	33.350	33.350	33.350	148

← NewerPage 6 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.