GEPA4F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	29.030	29.220	29.010	29.010	29.010	83
2025-01-27	29.000	29.250	28.310	28.820	28.820	148
2025-01-24	29.000	29.000	29.000	29.000	29.000	56
2025-01-23	28.600	29.000	28.600	29.000	29.000	24
2025-01-22	28.650	28.890	28.150	28.210	28.210	76
2025-01-21	29.240	29.240	28.650	28.700	28.700	167
2025-01-20	29.030	29.150	28.800	28.800	28.800	50
2025-01-17	29.030	29.030	29.030	29.030	29.030	221
2025-01-16	28.960	29.140	27.840	28.910	28.910	185
2025-01-15	29.510	29.510	28.960	28.960	28.960	105
2025-01-14	29.560	29.560	29.190	29.500	29.500	54
2025-01-13	29.270	29.550	29.000	29.550	29.550	58
2025-01-10	29.310	29.310	29.310	29.310	29.310	52
2025-01-09	29.550	30.180	28.800	29.700	29.700	154
2025-01-08	30.680	30.740	29.380	29.800	29.800	52
2025-01-07	29.450	30.980	29.310	30.390	30.390	37
2025-01-06	30.050	30.050	28.810	29.610	29.610	137
2025-01-03	29.750	29.750	29.750	29.750	29.750	192
2025-01-02	30.520	30.800	29.810	29.810	29.810	57
2024-12-30	29.810	29.810	29.810	29.810	29.810	88
2024-12-27	31.290	31.290	31.290	31.290	31.290	76
2024-12-26	29.520	30.880	28.800	29.510	29.510	73
2024-12-23	29.700	29.700	29.700	29.700	29.700	109
2024-12-20	29.530	29.530	29.530	29.530	29.530	45
2024-12-19	30.570	30.570	29.170	30.250	30.250	196
2024-12-18	31.980	31.980	30.610	30.610	30.610	68
2024-12-17	29.700	31.700	29.700	31.700	31.700	104
2024-12-16	31.400	31.790	30.500	30.520	30.520	352
2024-12-13	31.400	31.400	31.400	31.400	31.400	98
2024-12-12	31.970	32.150	30.610	31.100	31.100	109
2024-12-11	31.000	31.970	31.000	31.330	31.330	168
2024-12-10	31.000	31.000	31.000	31.000	31.000	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.