Ser Educacional Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	6.310	6.490	6.200	6.250	5.781	901,000
2023-08-29	6.150	6.350	5.990	6.340	5.864	949,100
2023-08-28	6.350	6.440	6.080	6.150	5.688	958,400
2023-08-25	6.480	6.540	6.210	6.270	5.799	1,209,800
2023-08-24	6.650	6.680	6.270	6.440	5.957	1,227,800
2023-08-23	6.750	7.060	6.480	6.690	6.188	2,212,900
2023-08-22	6.360	6.740	6.290	6.740	6.234	1,281,300
2023-08-21	6.090	6.400	5.970	6.300	5.827	1,855,200
2023-08-18	6.100	6.280	5.960	6.090	5.633	1,233,000
2023-08-17	6.500	6.500	5.940	6.120	5.661	2,025,100
2023-08-16	6.340	6.540	6.220	6.350	5.873	2,550,500
2023-08-15	6.010	6.330	5.680	6.250	5.781	2,627,200
2023-08-14	6.050	6.170	5.470	5.580	5.161	2,217,300
2023-08-11	6.130	6.540	6.100	6.160	5.698	2,276,100
2023-08-10	6.300	6.350	6.020	6.130	5.670	1,493,600
2023-08-09	6.680	6.690	6.030	6.080	5.624	2,551,600
2023-08-08	6.060	6.880	5.950	6.690	6.188	3,503,800
2023-08-07	6.750	7.010	6.060	6.150	5.688	2,993,400
2023-08-04	6.220	6.720	6.220	6.380	5.901	2,493,700
2023-08-03	6.020	6.670	6.020	6.190	5.725	3,308,200
2023-08-02	5.680	6.090	5.660	5.910	5.466	1,245,700
2023-08-01	5.790	5.940	5.640	5.710	5.281	1,199,400
2023-07-31	5.690	5.760	5.650	5.740	5.309	919,000
2023-07-28	5.540	5.740	5.510	5.570	5.152	962,300
2023-07-27	5.620	5.720	5.420	5.470	5.059	808,600
2023-07-26	5.750	5.880	5.550	5.570	5.152	1,278,500
2023-07-25	5.960	6.140	5.710	5.710	5.281	1,545,300
2023-07-24	5.920	6.220	5.850	5.920	5.476	1,703,500
2023-07-21	5.990	6.020	5.800	5.860	5.420	1,203,800
2023-07-20	6.090	6.130	5.840	5.950	5.503	1,277,300
2023-07-19	5.320	6.160	5.320	6.070	5.614	5,313,400
2023-07-18	4.930	5.360	4.900	5.320	4.921	1,246,600
2023-07-17	4.950	5.080	4.860	4.930	4.560	600,200
2023-07-14	5.400	5.440	5.010	5.010	4.634	744,900
2023-07-13	5.730	5.960	5.400	5.400	4.995	1,354,500
2023-07-12	5.550	5.850	5.480	5.660	5.235	1,437,800
2023-07-11	5.590	5.590	5.260	5.510	5.096	839,300
2023-07-10	5.800	5.880	5.520	5.590	5.170	616,400
2023-07-07	5.580	5.810	5.530	5.770	5.337	1,210,800
2023-07-06	5.750	5.750	5.460	5.530	5.115	958,600
2023-07-05	5.880	6.240	5.690	5.770	5.337	2,940,900
2023-07-04	5.300	5.990	5.210	5.860	5.420	2,290,900
2023-07-03	5.000	5.400	4.930	5.310	4.911	1,203,100
2023-06-30	4.810	5.220	4.770	5.000	4.625	2,076,800
2023-06-29	4.390	4.820	4.390	4.750	4.393	850,300
2023-06-28	4.370	4.540	4.340	4.360	4.033	954,500
2023-06-27	4.520	4.640	4.270	4.360	4.033	747,100
2023-06-26	4.760	4.760	4.500	4.500	4.162	536,700
2023-06-23	4.560	5.080	4.450	4.740	4.384	2,441,200
2023-06-22	4.810	4.860	4.560	4.600	4.255	2,841,400
2023-06-21	5.040	5.290	4.920	5.100	4.717	1,522,800
2023-06-20	4.390	5.030	4.380	5.020	4.643	1,411,500
2023-06-19	4.450	4.530	4.400	4.400	4.070	605,300
2023-06-16	4.460	4.460	4.330	4.420	4.088	336,600
2023-06-15	4.400	4.470	4.270	4.410	4.079	715,000
2023-06-14	4.400	4.450	4.300	4.340	4.014	663,200
2023-06-13	4.700	4.700	4.320	4.330	4.005	793,000
2023-06-12	4.650	4.720	4.470	4.660	4.310	473,100
2023-06-09	4.610	4.650	4.540	4.600	4.255	427,800
2023-06-07	4.490	4.650	4.420	4.570	4.227	693,800

← NewerPage 14 of 21 · 1,250 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.