Ser Educacional Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 5.830 | 5.940 | 5.770 | 5.790 | 5.355 | 363,700 |
| 2024-08-15 | 5.520 | 5.960 | 5.520 | 5.880 | 5.439 | 518,400 |
| 2024-08-14 | 5.560 | 5.640 | 5.480 | 5.510 | 5.096 | 613,800 |
| 2024-08-13 | 5.550 | 5.780 | 5.450 | 5.530 | 5.115 | 1,216,100 |
| 2024-08-12 | 5.160 | 5.340 | 5.160 | 5.280 | 4.884 | 310,800 |
| 2024-08-09 | 5.070 | 5.240 | 5.070 | 5.180 | 4.791 | 247,400 |
| 2024-08-08 | 5.090 | 5.180 | 5.090 | 5.100 | 4.717 | 208,300 |
| 2024-08-07 | 4.990 | 5.150 | 4.960 | 5.090 | 4.708 | 245,100 |
| 2024-08-06 | 5.060 | 5.140 | 4.920 | 4.920 | 4.551 | 473,700 |
| 2024-08-05 | 4.990 | 5.170 | 4.880 | 5.020 | 4.643 | 509,700 |
| 2024-08-02 | 5.290 | 5.400 | 5.230 | 5.270 | 4.874 | 300,600 |
| 2024-08-01 | 5.230 | 5.400 | 5.170 | 5.400 | 4.995 | 379,300 |
| 2024-07-31 | 5.040 | 5.270 | 5.040 | 5.240 | 4.847 | 376,900 |
| 2024-07-30 | 5.080 | 5.080 | 4.960 | 5.020 | 4.643 | 466,900 |
| 2024-07-29 | 5.300 | 5.330 | 5.070 | 5.080 | 4.699 | 181,100 |
| 2024-07-26 | 5.100 | 5.400 | 5.030 | 5.310 | 4.911 | 805,000 |
| 2024-07-25 | 4.980 | 5.180 | 4.950 | 5.040 | 4.662 | 375,200 |
| 2024-07-24 | 5.040 | 5.080 | 4.950 | 5.010 | 4.634 | 334,200 |
| 2024-07-23 | 5.170 | 5.180 | 5.020 | 5.020 | 4.643 | 322,600 |
| 2024-07-22 | 5.180 | 5.290 | 5.110 | 5.180 | 4.791 | 341,600 |
| 2024-07-19 | 5.320 | 5.340 | 5.150 | 5.160 | 4.773 | 376,900 |
| 2024-07-18 | 5.720 | 5.720 | 5.260 | 5.300 | 4.902 | 596,200 |
| 2024-07-17 | 5.690 | 5.850 | 5.670 | 5.720 | 5.291 | 363,400 |
| 2024-07-16 | 5.840 | 6.090 | 5.710 | 5.710 | 5.281 | 798,800 |
| 2024-07-15 | 5.510 | 5.860 | 5.450 | 5.820 | 5.383 | 1,298,800 |
| 2024-07-12 | 5.420 | 5.590 | 5.400 | 5.540 | 5.124 | 392,800 |
| 2024-07-11 | 5.390 | 5.520 | 5.390 | 5.460 | 5.050 | 232,900 |
| 2024-07-10 | 5.660 | 5.740 | 5.370 | 5.400 | 4.995 | 728,800 |
| 2024-07-09 | 5.450 | 5.630 | 5.450 | 5.540 | 5.124 | 353,900 |
| 2024-07-08 | 5.500 | 5.600 | 5.370 | 5.430 | 5.022 | 379,300 |
| 2024-07-05 | 5.380 | 5.610 | 5.340 | 5.600 | 5.180 | 701,500 |
| 2024-07-04 | 5.100 | 5.390 | 5.100 | 5.360 | 4.958 | 398,900 |
| 2024-07-03 | 4.800 | 5.190 | 4.800 | 5.110 | 4.726 | 672,200 |
| 2024-07-02 | 4.700 | 4.860 | 4.700 | 4.800 | 4.440 | 508,000 |
| 2024-07-01 | 4.810 | 4.860 | 4.700 | 4.710 | 4.356 | 891,400 |
| 2024-06-28 | 5.050 | 5.070 | 4.810 | 4.810 | 4.449 | 574,400 |
| 2024-06-27 | 4.910 | 5.110 | 4.850 | 5.100 | 4.717 | 711,400 |
| 2024-06-26 | 5.020 | 5.070 | 4.890 | 4.910 | 4.541 | 529,000 |
| 2024-06-25 | 5.100 | 5.170 | 5.080 | 5.080 | 4.699 | 195,100 |
| 2024-06-24 | 5.040 | 5.230 | 5.040 | 5.150 | 4.763 | 283,300 |
| 2024-06-21 | 5.230 | 5.270 | 5.040 | 5.100 | 4.717 | 818,700 |
| 2024-06-20 | 5.130 | 5.250 | 5.040 | 5.150 | 4.763 | 486,500 |
| 2024-06-19 | 5.020 | 5.090 | 4.950 | 5.080 | 4.699 | 421,400 |
| 2024-06-18 | 4.900 | 5.150 | 4.850 | 4.930 | 4.560 | 862,900 |
| 2024-06-17 | 5.230 | 5.230 | 4.910 | 5.000 | 4.625 | 595,700 |
| 2024-06-14 | 5.080 | 5.290 | 5.010 | 5.260 | 4.865 | 492,100 |
| 2024-06-13 | 5.180 | 5.220 | 5.010 | 5.130 | 4.745 | 646,300 |
| 2024-06-12 | 5.520 | 5.680 | 5.100 | 5.170 | 4.782 | 1,205,500 |
| 2024-06-11 | 5.070 | 5.530 | 5.070 | 5.500 | 5.087 | 1,733,100 |
| 2024-06-10 | 4.770 | 5.160 | 4.670 | 5.070 | 4.689 | 888,500 |
| 2024-06-07 | 4.810 | 4.850 | 4.700 | 4.770 | 4.412 | 888,000 |
| 2024-06-06 | 4.600 | 4.750 | 4.590 | 4.750 | 4.393 | 472,200 |
| 2024-06-05 | 4.660 | 4.760 | 4.530 | 4.600 | 4.255 | 704,700 |
| 2024-06-04 | 4.800 | 4.810 | 4.590 | 4.600 | 4.255 | 462,100 |
| 2024-06-03 | 4.930 | 4.940 | 4.750 | 4.780 | 4.421 | 508,000 |
| 2024-05-31 | 5.000 | 5.050 | 4.770 | 4.940 | 4.569 | 481,800 |
| 2024-05-29 | 4.730 | 5.030 | 4.660 | 5.000 | 4.625 | 634,700 |
| 2024-05-28 | 5.070 | 5.070 | 4.660 | 4.770 | 4.412 | 896,600 |
| 2024-05-27 | 4.910 | 5.110 | 4.870 | 4.980 | 4.606 | 1,282,900 |
| 2024-05-24 | 4.980 | 4.980 | 4.760 | 4.780 | 4.421 | 473,700 |
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.