Ser Educacional Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	6.140	6.370	6.140	6.330	5.855	504,200
2024-02-26	6.160	6.250	6.070	6.070	5.614	322,100
2024-02-23	6.410	6.440	6.190	6.200	5.735	364,300
2024-02-22	6.240	6.440	6.190	6.430	5.947	900,900
2024-02-21	6.450	6.580	6.120	6.170	5.707	660,300
2024-02-20	5.880	6.450	5.830	6.450	5.966	1,591,300
2024-02-19	5.550	5.990	5.510	5.880	5.439	1,463,400
2024-02-16	5.910	6.090	5.510	5.600	5.180	3,524,800
2024-02-15	5.870	5.950	5.760	5.920	5.476	1,251,000
2024-02-14	5.700	5.860	5.640	5.820	5.383	984,100
2024-02-09	5.640	5.780	5.620	5.670	5.244	495,700
2024-02-08	5.780	5.810	5.560	5.670	5.244	558,900
2024-02-07	5.930	5.960	5.720	5.830	5.392	437,300
2024-02-06	5.840	5.950	5.760	5.930	5.485	746,900
2024-02-05	5.840	5.950	5.670	5.800	5.365	904,100
2024-02-02	6.070	6.120	5.750	5.820	5.383	810,700
2024-02-01	6.340	6.370	6.000	6.040	5.587	948,900
2024-01-31	6.300	6.430	6.230	6.350	5.873	704,600
2024-01-30	6.370	6.390	6.160	6.260	5.790	935,100
2024-01-29	6.600	6.620	6.350	6.350	5.873	662,500
2024-01-26	6.660	6.710	6.400	6.570	6.077	974,000
2024-01-25	6.740	6.890	6.600	6.650	6.151	1,192,000
2024-01-24	6.430	6.760	6.430	6.700	6.197	1,615,200
2024-01-23	6.200	6.430	6.090	6.400	5.920	1,464,400
2024-01-22	6.660	6.700	6.160	6.170	5.707	794,600
2024-01-19	6.560	6.710	6.350	6.630	6.132	967,200
2024-01-18	6.790	6.790	6.530	6.530	6.040	974,600
2024-01-17	6.900	6.930	6.700	6.710	6.206	834,400
2024-01-16	7.100	7.120	6.930	6.960	6.438	730,000
2024-01-15	7.010	7.160	6.920	7.120	6.586	406,200
2024-01-12	7.040	7.170	6.870	7.020	6.493	823,400
2024-01-11	7.120	7.150	6.870	7.000	6.475	1,406,400
2024-01-10	7.150	7.230	7.020	7.080	6.549	772,800
2024-01-09	7.220	7.290	7.020	7.160	6.623	729,000
2024-01-08	7.120	7.270	7.020	7.270	6.724	480,500
2024-01-05	7.100	7.410	7.060	7.190	6.650	825,300
2024-01-04	7.060	7.280	6.950	7.090	6.558	1,027,200
2024-01-03	7.370	7.420	7.030	7.030	6.502	1,030,500
2024-01-02	7.860	7.860	7.300	7.340	6.789	1,083,800
2023-12-28	8.130	8.150	7.770	7.860	7.270	765,900
2023-12-27	8.410	8.470	8.110	8.140	7.529	889,200
2023-12-26	8.660	8.750	8.370	8.380	7.751	809,400
2023-12-22	8.580	8.650	8.360	8.650	8.001	603,500
2023-12-21	8.570	8.610	8.260	8.610	7.964	699,100
2023-12-20	8.340	8.610	8.140	8.460	7.825	1,473,500
2023-12-19	8.450	8.670	8.260	8.300	7.677	990,200
2023-12-18	8.300	8.490	7.990	8.480	7.843	789,000
2023-12-15	8.150	8.300	7.920	8.300	7.677	1,210,400
2023-12-14	7.910	8.200	7.800	8.170	7.557	2,211,900
2023-12-13	7.330	7.940	7.240	7.920	7.325	2,967,200
2023-12-12	6.740	7.350	6.730	7.350	6.798	3,311,900
2023-12-11	6.430	6.890	6.410	6.740	6.234	1,939,300
2023-12-08	6.470	6.540	6.340	6.500	6.012	597,600
2023-12-07	6.300	6.590	6.260	6.420	5.938	1,004,400
2023-12-06	6.300	6.490	6.230	6.300	5.827	762,300
2023-12-05	6.170	6.290	6.120	6.280	5.809	752,600
2023-12-04	6.460	6.510	6.120	6.150	5.688	1,552,000
2023-12-01	6.280	6.520	6.170	6.520	6.031	1,047,200
2023-11-30	6.430	6.540	6.230	6.230	5.762	920,900
2023-11-29	6.460	6.600	6.330	6.420	5.938	617,700

← NewerPage 12 of 21 · 1,247 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.