GEPA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	36.500	36.500	36.500	36.500	36.500	9
2026-10-06	36.230	36.230	36.230	36.230	36.230	121
2026-10-05	36.200	37.000	36.070	37.000	37.000	82
2026-10-02	36.620	36.620	36.620	36.620	36.620	18
2026-10-01	38.500	38.500	38.500	38.500	38.500	36
2026-09-28	36.350	36.350	36.350	36.350	36.350	2
2026-09-25	36.620	36.620	36.620	36.620	36.620	88
2026-09-24	38.360	38.360	36.110	36.620	36.620	21
2026-09-23	36.680	36.680	36.680	36.680	36.680	54
2026-09-22	37.690	37.690	37.690	37.690	37.690	30
2026-09-21	36.950	36.950	36.140	36.140	36.140	21
2026-09-18	36.110	36.110	36.110	36.110	36.110	109
2026-09-17	36.930	36.930	36.930	36.930	36.930	2
2026-09-16	36.100	36.100	36.100	36.100	36.100	67
2026-09-15	36.920	36.920	35.110	36.900	36.900	98
2026-09-14	36.500	36.960	35.500	35.500	35.500	57
2026-09-11	36.090	36.090	36.090	36.090	36.090	92
2026-09-10	36.990	36.990	36.990	36.990	36.990	86
2026-09-09	36.060	37.000	36.060	37.000	37.000	97
2026-09-08	37.000	37.000	37.000	37.000	37.000	37
2026-09-07	36.970	36.970	36.970	36.970	36.970	0
2026-09-04	37.000	37.000	36.960	36.970	36.970	56
2026-09-03	35.370	38.470	35.010	37.000	37.000	122
2026-09-02	36.080	36.600	36.000	36.100	36.100	85
2026-09-01	36.670	36.670	34.390	36.590	36.590	94
2026-08-31	36.930	36.930	34.390	34.880	34.880	255
2026-08-28	34.460	34.460	34.460	34.460	34.460	75
2026-08-27	36.740	37.690	36.740	37.690	37.690	5
2026-08-26	35.480	36.740	34.150	36.740	36.740	50
2026-08-25	34.850	35.550	34.730	35.550	35.550	36
2026-08-24	35.550	35.550	34.720	34.720	34.720	37
2026-08-21	34.710	34.710	34.710	34.710	34.710	84
2026-08-20	34.800	36.740	32.600	33.000	33.000	267
2026-08-19	35.640	35.640	35.520	35.520	35.520	31
2026-08-18	35.900	35.900	34.600	34.600	34.600	34
2026-08-17	36.190	36.190	34.810	35.940	35.940	35
2026-08-14	35.000	35.000	35.000	35.000	35.000	156
2026-08-13	37.540	37.540	35.860	35.860	35.860	11
2026-08-12	35.280	37.520	35.210	37.520	37.520	119
2026-08-11	37.200	39.060	35.020	36.000	36.000	75
2026-08-10	37.390	39.230	37.390	38.020	38.020	90
2026-08-07	38.160	38.160	38.160	38.160	38.160	54
2026-08-06	39.990	41.100	39.990	39.990	39.990	51
2026-08-05	38.000	40.260	38.000	40.260	40.260	13
2026-08-04	38.980	40.890	37.500	38.070	38.070	160
2026-08-03	37.990	38.000	35.010	38.000	38.000	109
2026-07-31	38.670	38.670	38.670	38.670	38.670	13
2026-07-30	37.990	38.840	37.990	38.000	38.000	16
2026-07-29	38.010	38.990	38.010	38.010	38.010	60
2026-07-28	38.280	40.070	37.990	38.010	38.010	54
2026-07-27	40.500	40.880	38.950	40.880	40.880	135
2026-07-24	38.950	38.950	38.950	38.950	38.950	32
2026-07-23	40.490	40.490	38.110	38.110	38.110	10
2026-07-22	38.200	38.990	38.080	38.990	38.990	46
2026-07-21	38.930	40.500	38.040	40.500	40.500	48
2026-07-20	38.000	38.000	38.000	38.000	38.000	72
2026-07-17	38.040	38.040	38.040	38.040	38.040	67
2026-07-16	38.800	38.800	37.900	37.900	37.900	44
2026-07-15	38.880	38.880	38.870	38.880	38.880	43
2026-07-14	37.990	37.990	37.990	37.990	37.990	83

Page 1 of 4 · 240 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.