Ser Educacional Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.800	17.850	16.800	16.800	16.800	934,500
2026-10-15	16.740	18.060	16.500	17.600	17.600	1,205,200
2026-10-14	17.070	17.210	16.320	16.880	16.880	855,500
2026-10-13	17.360	17.600	16.990	17.140	17.140	1,058,900
2026-10-09	17.100	17.990	17.100	17.450	17.450	1,186,700
2026-10-08	16.200	17.100	16.100	16.920	16.920	877,200
2026-10-07	16.830	17.070	16.240	16.240	16.240	941,400
2026-10-06	15.960	17.040	15.960	16.560	16.560	1,144,100
2026-10-05	15.510	16.860	15.510	15.960	15.960	1,643,800
2026-10-02	14.350	14.870	14.120	14.600	14.600	977,000
2026-10-01	13.760	14.420	13.460	14.260	14.260	1,233,600
2026-09-30	13.590	13.930	13.370	13.660	13.660	1,206,200
2026-09-29	12.910	13.440	12.860	13.410	13.410	547,000
2026-09-28	13.310	13.480	12.730	12.950	12.950	1,395,100
2026-09-25	14.200	14.400	13.440	13.480	13.480	721,200
2026-09-24	14.000	14.380	13.850	14.310	14.310	1,612,900
2026-09-23	14.180	14.350	13.850	14.000	14.000	592,500
2026-09-22	13.820	14.300	13.800	14.270	14.270	830,700
2026-09-21	13.980	14.100	13.770	13.930	13.930	1,098,000
2026-09-18	13.840	13.900	13.320	13.820	13.820	653,400
2026-09-17	14.080	14.140	13.770	13.940	13.940	1,640,100
2026-09-16	14.070	14.230	13.850	14.050	14.050	658,300
2026-09-15	13.850	14.100	13.660	14.040	14.040	702,700
2026-09-14	13.560	13.980	13.450	13.870	13.870	728,000
2026-09-11	14.090	14.110	13.560	13.780	13.780	486,800
2026-09-10	13.540	14.200	13.480	14.100	14.100	1,017,100
2026-09-09	13.940	13.940	13.300	13.670	13.670	791,400
2026-09-08	13.640	14.150	13.570	14.040	14.040	1,299,800
2026-09-04	13.190	13.700	13.010	13.520	13.520	1,072,500
2026-09-03	13.800	13.920	13.340	13.360	13.360	851,100
2026-09-02	13.240	13.760	13.050	13.640	13.640	1,546,100
2026-09-01	12.250	13.210	12.120	13.210	13.210	3,331,900
2026-08-31	12.290	12.650	12.190	12.540	12.135	2,753,100
2026-08-28	11.930	12.270	11.930	12.170	11.765	2,818,600
2026-08-27	11.750	12.000	11.700	11.920	11.523	4,032,100
2026-08-26	12.030	12.470	11.510	11.810	11.417	3,136,600
2026-08-25	11.750	12.140	11.600	12.030	11.629	1,389,900
2026-08-24	11.000	11.800	10.900	11.750	11.359	3,062,500
2026-08-21	10.630	11.240	10.630	11.100	10.730	1,494,800
2026-08-20	10.670	10.730	10.200	10.260	9.918	1,305,300
2026-08-19	10.790	11.040	10.680	10.710	10.353	700,700
2026-08-18	11.030	11.320	10.770	10.770	10.411	486,500
2026-08-17	11.270	11.490	11.120	11.120	10.750	430,200
2026-08-14	11.460	11.460	10.970	11.270	10.895	1,248,100
2026-08-13	11.140	11.720	10.540	11.550	11.165	1,371,000
2026-08-12	11.330	11.380	10.810	10.900	10.537	843,000
2026-08-11	11.920	11.980	11.160	11.220	10.846	647,200
2026-08-10	12.030	12.130	11.800	11.830	11.436	621,500
2026-08-07	12.240	12.380	11.950	12.020	11.620	378,100
2026-08-06	12.190	12.420	12.010	12.160	11.755	658,600
2026-08-05	12.360	12.620	12.170	12.190	11.784	628,700
2026-08-04	12.350	12.500	12.210	12.350	11.939	616,100
2026-08-03	12.320	12.450	11.970	12.210	11.803	1,021,200
2026-07-31	12.080	12.470	11.380	12.140	11.736	738,900
2026-07-30	11.930	12.130	11.810	12.070	11.668	439,300
2026-07-29	11.550	11.800	11.550	11.790	11.397	367,700
2026-07-28	11.730	11.950	11.580	11.590	11.204	412,200
2026-07-27	11.500	11.700	11.410	11.560	11.175	351,600
2026-07-24	11.720	11.760	11.400	11.410	11.030	424,200
2026-07-23	11.750	11.890	11.550	11.760	11.368	347,200

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.4055 BRL
2026-04-06	0.2388 BRL
2025-04-28	0.1541 BRL
2021-11-23	0.1235 BRL
2021-04-30	0.0870 BRL
2021-01-04	0.1202 BRL
2020-11-17	0.1583 BRL
2020-04-30	0.0471 BRL
2019-08-27	0.2548 BRL
2019-05-14	1.9422 BRL
2019-05-02	0.0743 BRL
2019-04-30	0.2850 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.