Ser Educacional Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	6.500	6.590	6.400	6.400	5.920	734,000
2023-11-27	6.390	6.520	6.300	6.460	5.975	888,900
2023-11-24	6.480	6.480	6.320	6.320	5.846	426,400
2023-11-23	6.360	6.560	6.290	6.490	6.003	712,200
2023-11-22	6.300	6.500	6.300	6.330	5.855	922,000
2023-11-21	6.450	6.520	6.270	6.290	5.818	817,600
2023-11-20	6.400	6.690	6.360	6.430	5.947	1,539,600
2023-11-17	6.320	6.470	6.250	6.380	5.901	1,269,800
2023-11-16	6.030	6.490	6.020	6.320	5.846	2,264,800
2023-11-14	6.600	6.600	5.980	6.090	5.633	4,356,500
2023-11-13	6.360	6.730	6.360	6.730	6.225	1,319,100
2023-11-10	5.960	6.540	5.960	6.420	5.938	1,999,900
2023-11-09	5.990	6.190	5.880	5.890	5.448	1,692,400
2023-11-08	5.830	6.030	5.800	5.930	5.485	1,011,200
2023-11-07	5.820	5.970	5.760	5.820	5.383	1,504,400
2023-11-06	6.000	6.050	5.780	5.810	5.374	1,534,500
2023-11-03	6.110	6.200	5.940	5.960	5.513	3,917,100
2023-11-01	6.180	6.210	5.850	5.980	5.531	2,111,500
2023-10-31	6.110	6.180	5.930	6.180	5.716	749,500
2023-10-30	6.180	6.180	5.960	6.090	5.633	681,600
2023-10-27	6.350	6.410	6.100	6.100	5.642	450,400
2023-10-26	5.940	6.430	5.940	6.350	5.873	1,471,900
2023-10-25	6.280	6.360	5.850	5.920	5.476	1,615,900
2023-10-24	6.200	6.300	6.120	6.270	5.799	597,400
2023-10-23	5.900	6.250	5.870	6.110	5.651	711,500
2023-10-20	6.020	6.160	5.850	5.950	5.503	1,113,000
2023-10-19	6.240	6.420	6.020	6.060	5.605	1,177,600
2023-10-18	6.560	6.600	6.210	6.240	5.772	888,800
2023-10-17	6.630	6.900	6.580	6.580	6.086	1,199,300
2023-10-16	6.460	6.760	6.450	6.720	6.216	705,000
2023-10-13	6.650	6.670	6.420	6.420	5.938	727,500
2023-10-11	6.560	6.870	6.500	6.690	6.188	2,292,700
2023-10-10	5.940	6.600	5.940	6.600	6.105	2,079,000
2023-10-09	5.930	6.000	5.690	5.900	5.457	1,757,500
2023-10-06	6.120	6.160	5.880	6.060	5.605	1,162,000
2023-10-05	6.190	6.420	6.070	6.290	5.818	1,103,700
2023-10-04	6.050	6.230	5.800	6.190	5.725	1,146,400
2023-10-03	6.130	6.240	6.010	6.010	5.559	930,000
2023-10-02	6.140	6.240	6.060	6.160	5.698	746,800
2023-09-29	5.870	6.330	5.720	6.190	5.725	2,855,800
2023-09-28	5.760	6.000	5.730	5.970	5.522	1,420,200
2023-09-27	5.740	6.060	5.660	5.800	5.365	2,202,300
2023-09-26	5.650	6.000	5.600	5.750	5.318	1,628,400
2023-09-25	5.980	5.980	5.700	5.730	5.300	1,532,400
2023-09-22	6.340	6.490	6.000	6.000	5.550	1,947,300
2023-09-21	6.330	6.570	6.140	6.270	5.799	1,524,700
2023-09-20	6.190	6.480	6.170	6.320	5.846	751,400
2023-09-19	6.450	6.450	6.150	6.160	5.698	658,200
2023-09-18	6.140	6.510	6.090	6.420	5.938	1,391,000
2023-09-15	6.280	6.320	6.050	6.110	5.651	1,032,200
2023-09-14	6.590	6.660	6.300	6.310	5.836	990,200
2023-09-13	6.540	6.820	6.460	6.580	6.086	983,600
2023-09-12	6.460	6.720	6.420	6.580	6.086	748,100
2023-09-11	6.300	6.560	6.300	6.490	6.003	836,900
2023-09-08	6.210	6.420	6.110	6.270	5.799	1,010,300
2023-09-06	6.230	6.370	6.050	6.280	5.809	1,710,800
2023-09-05	6.630	6.630	6.190	6.190	5.725	1,518,100
2023-09-04	6.740	6.920	6.570	6.700	6.197	1,148,600
2023-09-01	6.520	7.040	6.430	6.770	6.262	4,381,000
2023-08-31	6.250	6.530	6.110	6.180	5.716	1,179,000

← NewerPage 13 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.