Ser Educacional Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 4.710 | 4.990 | 4.680 | 4.930 | 4.560 | 1,135,900 |
| 2024-05-22 | 4.720 | 4.840 | 4.600 | 4.750 | 4.393 | 935,500 |
| 2024-05-21 | 4.800 | 4.890 | 4.720 | 4.760 | 4.403 | 626,600 |
| 2024-05-20 | 4.790 | 4.880 | 4.710 | 4.780 | 4.421 | 412,100 |
| 2024-05-17 | 4.810 | 4.900 | 4.800 | 4.800 | 4.440 | 196,000 |
| 2024-05-16 | 4.900 | 5.020 | 4.780 | 4.830 | 4.467 | 467,900 |
| 2024-05-15 | 4.790 | 4.980 | 4.720 | 4.860 | 4.495 | 762,300 |
| 2024-05-14 | 4.690 | 4.940 | 4.690 | 4.760 | 4.403 | 815,700 |
| 2024-05-13 | 5.210 | 5.210 | 4.690 | 4.690 | 4.338 | 1,243,600 |
| 2024-05-10 | 5.500 | 5.500 | 5.150 | 5.160 | 4.773 | 1,058,600 |
| 2024-05-09 | 5.510 | 5.530 | 5.360 | 5.500 | 5.087 | 237,500 |
| 2024-05-08 | 5.670 | 5.670 | 5.440 | 5.560 | 5.143 | 572,300 |
| 2024-05-07 | 5.810 | 5.890 | 5.600 | 5.630 | 5.207 | 712,100 |
| 2024-05-06 | 5.920 | 6.000 | 5.760 | 5.820 | 5.383 | 334,000 |
| 2024-05-03 | 5.730 | 6.000 | 5.730 | 5.930 | 5.485 | 472,500 |
| 2024-05-02 | 5.560 | 5.710 | 5.560 | 5.700 | 5.272 | 425,300 |
| 2024-04-30 | 5.700 | 5.700 | 5.490 | 5.520 | 5.106 | 393,600 |
| 2024-04-29 | 5.620 | 5.780 | 5.590 | 5.760 | 5.328 | 363,700 |
| 2024-04-26 | 5.580 | 5.720 | 5.580 | 5.610 | 5.189 | 479,700 |
| 2024-04-25 | 5.290 | 5.570 | 5.200 | 5.550 | 5.133 | 823,800 |
| 2024-04-24 | 5.320 | 5.390 | 5.220 | 5.230 | 4.837 | 391,500 |
| 2024-04-23 | 5.340 | 5.400 | 5.180 | 5.280 | 4.884 | 432,900 |
| 2024-04-22 | 5.390 | 5.430 | 5.270 | 5.310 | 4.911 | 673,500 |
| 2024-04-19 | 5.310 | 5.470 | 5.190 | 5.400 | 4.995 | 662,900 |
| 2024-04-18 | 5.360 | 5.500 | 5.210 | 5.270 | 4.874 | 1,173,800 |
| 2024-04-17 | 5.720 | 5.780 | 5.260 | 5.350 | 4.948 | 1,296,000 |
| 2024-04-16 | 5.470 | 5.620 | 5.120 | 5.600 | 5.180 | 2,280,300 |
| 2024-04-15 | 6.350 | 6.370 | 5.390 | 5.400 | 4.995 | 2,525,800 |
| 2024-04-12 | 6.760 | 6.760 | 6.350 | 6.360 | 5.883 | 683,200 |
| 2024-04-11 | 6.880 | 6.950 | 6.670 | 6.710 | 6.206 | 364,100 |
| 2024-04-10 | 6.920 | 7.120 | 6.750 | 6.880 | 6.364 | 468,400 |
| 2024-04-09 | 6.770 | 7.150 | 6.770 | 7.000 | 6.475 | 552,800 |
| 2024-04-08 | 6.840 | 6.840 | 6.640 | 6.780 | 6.271 | 333,000 |
| 2024-04-05 | 6.780 | 6.870 | 6.660 | 6.740 | 6.234 | 300,600 |
| 2024-04-04 | 6.980 | 7.040 | 6.760 | 6.760 | 6.253 | 435,000 |
| 2024-04-03 | 7.350 | 7.420 | 6.850 | 6.930 | 6.410 | 616,900 |
| 2024-04-02 | 6.920 | 7.330 | 6.650 | 7.320 | 6.771 | 1,247,200 |
| 2024-04-01 | 6.670 | 6.990 | 6.670 | 6.860 | 6.345 | 652,900 |
| 2024-03-28 | 6.350 | 6.890 | 6.260 | 6.730 | 6.225 | 930,100 |
| 2024-03-27 | 6.860 | 7.160 | 6.260 | 6.320 | 5.846 | 1,358,100 |
| 2024-03-26 | 6.350 | 7.250 | 6.310 | 6.830 | 6.317 | 2,642,300 |
| 2024-03-25 | 6.380 | 6.380 | 6.160 | 6.160 | 5.698 | 320,300 |
| 2024-03-22 | 6.380 | 6.450 | 6.290 | 6.310 | 5.836 | 444,600 |
| 2024-03-21 | 6.640 | 6.740 | 6.370 | 6.370 | 5.892 | 359,700 |
| 2024-03-20 | 6.380 | 6.720 | 6.370 | 6.700 | 6.197 | 251,300 |
| 2024-03-19 | 6.410 | 6.450 | 6.290 | 6.380 | 5.901 | 362,500 |
| 2024-03-18 | 6.330 | 6.560 | 6.270 | 6.380 | 5.901 | 965,900 |
| 2024-03-15 | 6.900 | 6.900 | 6.330 | 6.330 | 5.855 | 761,300 |
| 2024-03-14 | 6.910 | 7.010 | 6.620 | 6.900 | 6.382 | 1,045,900 |
| 2024-03-13 | 6.350 | 6.870 | 6.270 | 6.840 | 6.327 | 848,300 |
| 2024-03-12 | 6.110 | 6.420 | 6.080 | 6.370 | 5.892 | 950,900 |
| 2024-03-11 | 6.430 | 6.430 | 6.060 | 6.060 | 5.605 | 850,100 |
| 2024-03-08 | 6.290 | 6.420 | 6.100 | 6.420 | 5.938 | 428,900 |
| 2024-03-07 | 6.430 | 6.460 | 6.320 | 6.320 | 5.846 | 372,000 |
| 2024-03-06 | 6.560 | 6.560 | 6.400 | 6.410 | 5.929 | 243,400 |
| 2024-03-05 | 6.320 | 6.560 | 6.320 | 6.470 | 5.984 | 724,100 |
| 2024-03-04 | 6.470 | 6.650 | 6.320 | 6.320 | 5.846 | 529,700 |
| 2024-03-01 | 6.300 | 6.480 | 6.290 | 6.450 | 5.966 | 604,400 |
| 2024-02-29 | 6.290 | 6.400 | 6.200 | 6.300 | 5.827 | 324,000 |
| 2024-02-28 | 6.320 | 6.330 | 6.220 | 6.280 | 5.809 | 283,300 |
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.