GEPA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	33.500	33.500	33.500	33.500	33.500	249
2025-04-25	32.480	32.480	32.480	32.480	32.480	22
2025-04-24	33.000	33.000	32.350	33.000	33.000	49
2025-04-23	32.110	33.000	32.110	33.000	33.000	31
2025-04-22	31.860	31.860	31.860	31.860	31.860	1
2025-04-17	32.970	32.970	32.970	32.970	32.970	108
2025-04-16	32.500	32.500	32.500	32.500	32.500	2
2025-04-15	31.520	32.990	31.520	32.990	32.990	63
2025-04-14	33.000	33.000	31.900	32.130	32.130	65
2025-04-11	33.050	33.050	33.050	33.050	33.050	2
2025-04-10	34.000	34.000	34.000	34.000	34.000	23
2025-04-09	32.000	32.000	32.000	32.000	32.000	27
2025-04-08	32.500	32.500	32.500	32.500	32.500	50
2025-04-07	32.320	32.320	32.320	32.320	32.320	39
2025-04-04	32.280	32.280	32.280	32.280	32.280	1
2025-04-03	31.720	31.720	31.720	31.720	31.720	31
2025-04-02	31.500	31.500	31.500	31.500	31.500	247
2025-04-01	31.200	31.200	31.200	31.200	31.200	6
2025-03-31	31.260	31.260	31.260	31.260	31.260	78
2025-03-28	32.540	32.540	32.540	32.540	32.540	166
2025-03-27	31.420	31.420	31.420	31.420	31.420	9
2025-03-26	31.420	31.420	31.000	31.000	31.000	62
2025-03-25	31.420	31.420	31.420	31.420	31.420	2
2025-03-24	30.800	31.500	30.800	31.500	31.500	174
2025-03-21	30.710	30.710	30.710	30.710	30.710	76
2025-03-20	31.010	31.010	31.010	31.010	31.010	38
2025-03-19	31.180	31.180	31.180	31.180	31.180	53
2025-03-18	30.080	30.080	30.080	30.080	30.080	23
2025-03-17	30.010	30.010	30.010	30.010	30.010	72
2025-03-14	30.000	30.000	30.000	30.000	30.000	27
2025-03-13	29.210	30.790	29.210	30.790	30.790	116
2025-03-12	30.100	30.100	30.100	30.100	30.100	80
2025-03-11	30.500	30.500	30.500	30.500	30.500	33
2025-03-10	29.890	29.890	29.890	29.890	29.890	143
2025-03-07	30.780	30.780	30.780	30.780	30.780	35
2025-03-06	30.900	31.400	30.790	30.790	30.790	88
2025-03-05	30.750	30.900	29.790	29.900	29.900	51
2025-02-28	30.770	30.770	30.770	30.770	30.770	134
2025-02-27	29.940	30.100	29.560	29.560	29.560	39
2025-02-26	29.400	30.000	29.120	29.510	29.510	247
2025-02-25	30.250	30.340	29.500	29.950	29.950	182
2025-02-24	30.000	30.250	29.710	30.250	30.250	46
2025-02-21	30.370	30.370	30.370	30.370	30.370	5
2025-02-20	29.300	30.250	29.300	30.250	30.250	154
2025-02-19	29.900	30.240	29.760	29.760	29.760	25
2025-02-18	29.700	30.260	29.700	30.250	30.250	43
2025-02-17	30.000	30.690	30.000	30.690	30.690	128
2025-02-14	30.580	30.580	30.580	30.580	30.580	71
2025-02-13	30.780	30.780	29.770	29.770	29.770	57
2025-02-12	30.350	30.700	30.350	30.470	30.470	58
2025-02-11	30.440	30.470	29.500	30.300	30.300	88
2025-02-10	29.940	30.400	29.230	29.230	29.230	63
2025-02-07	29.900	29.900	29.900	29.900	29.900	260
2025-02-06	29.300	29.490	29.300	29.300	29.300	12
2025-02-05	29.150	29.590	28.710	28.710	28.710	168
2025-02-04	29.900	29.950	29.410	29.420	29.420	21
2025-02-03	29.970	30.450	29.100	29.600	29.600	85
2025-01-31	30.000	30.000	30.000	30.000	30.000	69
2025-01-30	29.260	29.700	28.810	29.000	29.000	73
2025-01-29	29.100	29.200	28.820	29.200	29.200	13

← NewerPage 7 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.