Ser Educacional Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	3.850	4.050	3.850	3.900	3.607	779,800
2023-03-08	3.780	4.180	3.780	3.900	3.607	1,473,300
2023-03-07	3.640	3.790	3.610	3.790	3.506	530,600
2023-03-06	3.540	3.650	3.540	3.610	3.339	282,500
2023-03-03	3.570	3.700	3.550	3.550	3.284	574,200
2023-03-02	3.540	3.600	3.480	3.530	3.265	629,400
2023-03-01	3.750	3.770	3.430	3.540	3.274	1,163,000
2023-02-28	3.740	3.920	3.720	3.740	3.459	803,600
2023-02-27	3.930	4.000	3.750	3.750	3.469	641,200
2023-02-24	3.830	3.950	3.710	3.950	3.654	1,067,700
2023-02-23	3.850	3.930	3.780	3.800	3.515	214,600
2023-02-22	3.880	3.920	3.700	3.880	3.589	430,600
2023-02-17	3.780	3.920	3.730	3.830	3.543	333,800
2023-02-16	3.830	3.900	3.720	3.770	3.487	706,000
2023-02-15	3.700	3.850	3.630	3.840	3.552	384,800
2023-02-14	3.780	3.930	3.690	3.690	3.413	498,600
2023-02-13	3.620	3.790	3.570	3.740	3.459	764,600
2023-02-10	3.810	3.940	3.600	3.640	3.367	1,203,200
2023-02-09	3.940	4.070	3.800	3.870	3.580	765,800
2023-02-08	3.960	4.030	3.850	3.940	3.644	733,900
2023-02-07	4.100	4.130	3.910	3.910	3.617	629,800
2023-02-06	4.230	4.230	4.080	4.080	3.774	527,900
2023-02-03	4.540	4.550	4.150	4.200	3.885	757,300
2023-02-02	4.520	4.790	4.500	4.500	4.162	906,300
2023-02-01	4.770	4.790	4.420	4.590	4.245	1,385,000
2023-01-31	4.240	4.780	4.230	4.780	4.421	797,000
2023-01-30	4.490	4.560	4.220	4.220	3.903	526,200
2023-01-27	4.420	4.510	4.310	4.460	4.125	394,300
2023-01-26	4.440	4.510	4.350	4.450	4.116	259,700
2023-01-25	4.360	4.510	4.320	4.440	4.107	506,000
2023-01-24	4.370	4.430	4.310	4.370	4.042	537,200
2023-01-23	4.600	4.610	4.320	4.350	4.023	808,900
2023-01-20	4.390	4.480	4.280	4.440	4.107	627,400
2023-01-19	4.100	4.400	4.070	4.360	4.033	541,500
2023-01-18	4.100	4.330	4.100	4.150	3.838	529,200
2023-01-17	4.150	4.230	4.080	4.080	3.774	335,500
2023-01-16	4.220	4.300	4.060	4.160	3.848	526,800
2023-01-13	4.330	4.330	4.160	4.270	3.949	720,700
2023-01-12	4.100	4.450	4.000	4.350	4.023	1,209,700
2023-01-11	4.110	4.200	4.000	4.130	3.820	1,370,800
2023-01-10	4.010	4.260	3.980	4.130	3.820	1,868,900
2023-01-09	3.970	4.130	3.870	4.040	3.737	2,045,400
2023-01-06	4.080	4.110	3.960	4.040	3.737	1,110,100
2023-01-05	4.030	4.120	3.960	4.000	3.700	1,231,600
2023-01-04	4.040	4.080	3.950	3.960	3.663	1,406,400
2023-01-03	4.280	4.430	3.990	4.000	3.700	1,849,400
2023-01-02	4.400	4.400	4.230	4.360	4.033	497,800
2022-12-29	4.420	4.490	4.370	4.470	4.134	1,179,800
2022-12-28	4.370	4.480	4.340	4.420	4.088	967,200
2022-12-27	4.580	4.580	4.300	4.370	4.042	667,200
2022-12-26	4.340	4.580	4.260	4.580	4.236	573,300
2022-12-23	4.320	4.420	4.290	4.340	4.014	770,900
2022-12-22	4.380	4.430	4.250	4.300	3.977	590,000
2022-12-21	4.380	4.450	4.230	4.380	4.051	774,500
2022-12-20	4.320	4.500	4.250	4.380	4.051	1,008,600
2022-12-19	4.270	4.420	4.250	4.260	3.940	706,800
2022-12-16	4.500	4.510	4.240	4.300	3.977	834,000
2022-12-15	4.500	4.720	4.460	4.500	4.162	909,000
2022-12-14	4.550	4.640	4.350	4.520	4.181	1,274,100
2022-12-13	4.840	4.950	4.540	4.560	4.218	1,089,900

← NewerPage 16 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.