Ser Educacional Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	4.270	4.490	4.220	4.430	4.097	870,400
2023-06-05	4.260	4.300	4.130	4.230	3.912	662,400
2023-06-02	4.020	4.320	4.020	4.250	3.931	1,328,500
2023-06-01	3.910	4.060	3.840	3.980	3.681	1,161,400
2023-05-31	3.840	3.950	3.820	3.840	3.552	527,100
2023-05-30	3.970	4.010	3.830	3.880	3.589	295,600
2023-05-29	3.930	4.020	3.890	3.970	3.672	661,600
2023-05-26	4.060	4.060	3.860	3.930	3.635	637,400
2023-05-25	3.970	4.120	3.920	3.950	3.654	740,000
2023-05-24	3.780	3.980	3.760	3.870	3.580	573,600
2023-05-23	3.870	3.910	3.740	3.810	3.524	608,600
2023-05-22	3.600	3.920	3.540	3.830	3.543	1,123,500
2023-05-19	3.680	3.740	3.540	3.610	3.339	1,187,400
2023-05-18	3.290	3.680	3.290	3.670	3.395	2,201,900
2023-05-17	3.100	3.380	3.060	3.290	3.043	2,395,600
2023-05-16	3.750	3.800	3.030	3.030	2.803	4,240,100
2023-05-15	3.790	3.850	3.680	3.810	3.524	720,100
2023-05-12	3.660	3.790	3.580	3.730	3.450	740,700
2023-05-11	3.610	3.640	3.520	3.640	3.367	555,500
2023-05-10	3.310	3.610	3.310	3.590	3.321	1,241,300
2023-05-09	3.270	3.390	3.250	3.290	3.043	679,000
2023-05-08	3.260	3.420	3.200	3.250	3.006	623,100
2023-05-05	3.060	3.250	3.050	3.250	3.006	596,200
2023-05-04	3.010	3.130	3.000	3.030	2.803	676,800
2023-05-03	3.130	3.130	3.000	3.000	2.775	537,600
2023-05-02	3.230	3.250	3.030	3.150	2.914	504,800
2023-04-28	3.120	3.230	3.090	3.230	2.988	552,200
2023-04-27	3.040	3.120	2.980	3.100	2.867	315,500
2023-04-26	3.020	3.070	2.970	3.040	2.812	538,800
2023-04-25	3.040	3.120	2.940	3.040	2.812	726,900
2023-04-24	3.010	3.090	3.000	3.040	2.812	215,600
2023-04-20	3.060	3.090	2.980	3.000	2.775	368,100
2023-04-19	3.170	3.170	3.040	3.070	2.840	586,100
2023-04-18	3.220	3.270	3.130	3.210	2.969	355,700
2023-04-17	3.170	3.290	3.150	3.220	2.978	410,200
2023-04-14	3.210	3.210	3.100	3.170	2.932	553,100
2023-04-13	3.160	3.260	3.130	3.200	2.960	524,400
2023-04-12	3.160	3.290	3.090	3.140	2.904	913,400
2023-04-11	2.870	3.150	2.850	3.120	2.886	1,104,300
2023-04-10	2.870	2.880	2.810	2.810	2.599	529,600
2023-04-06	2.930	2.950	2.850	2.850	2.636	555,200
2023-04-05	2.980	3.100	2.910	2.910	2.692	650,200
2023-04-04	3.080	3.090	2.960	2.960	2.738	713,000
2023-04-03	3.240	3.290	3.040	3.040	2.812	454,700
2023-03-31	3.190	3.250	3.140	3.250	3.006	526,200
2023-03-30	3.080	3.280	3.070	3.190	2.951	865,300
2023-03-29	3.160	3.200	2.970	3.020	2.793	648,300
2023-03-28	3.150	3.240	3.060	3.150	2.914	568,100
2023-03-27	3.210	3.290	3.010	3.130	2.895	1,016,000
2023-03-24	3.210	3.340	3.170	3.190	2.951	1,110,100
2023-03-23	3.590	3.610	3.230	3.250	3.006	855,700
2023-03-22	3.550	3.690	3.480	3.590	3.321	743,200
2023-03-21	3.680	3.750	3.510	3.520	3.256	678,900
2023-03-20	3.780	3.790	3.640	3.650	3.376	688,400
2023-03-17	3.820	3.870	3.660	3.810	3.524	839,500
2023-03-16	3.850	3.960	3.800	3.880	3.589	441,900
2023-03-15	3.700	3.880	3.610	3.840	3.552	885,400
2023-03-14	3.930	3.930	3.700	3.800	3.515	898,000
2023-03-13	3.730	3.950	3.660	3.940	3.644	470,300
2023-03-10	3.850	3.870	3.680	3.800	3.515	1,070,800

← NewerPage 15 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.