Ser Educacional Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	4.920	4.990	4.650	4.760	4.403	901,600
2022-12-09	4.980	5.010	4.870	4.950	4.578	461,000
2022-12-08	5.110	5.190	4.940	4.950	4.578	673,400
2022-12-07	5.080	5.210	5.050	5.140	4.754	528,200
2022-12-06	5.080	5.170	5.020	5.110	4.726	527,700
2022-12-05	5.360	5.420	5.050	5.070	4.689	648,800
2022-12-02	5.300	5.440	5.200	5.400	4.995	662,600
2022-12-01	5.440	5.520	5.250	5.270	4.874	945,600
2022-11-30	5.360	5.520	5.170	5.520	5.106	1,158,700
2022-11-29	5.190	5.360	5.090	5.360	4.958	908,000
2022-11-28	5.680	5.680	5.000	5.200	4.810	2,532,700
2022-11-25	6.220	6.220	5.660	5.690	5.263	895,800
2022-11-24	5.940	6.240	5.940	6.240	5.772	511,200
2022-11-23	5.820	5.980	5.670	5.920	5.476	456,500
2022-11-22	6.110	6.310	5.780	5.870	5.429	885,400
2022-11-21	5.950	6.040	5.700	6.020	5.568	687,200
2022-11-18	5.850	6.390	5.850	5.880	5.439	1,499,800
2022-11-17	5.750	5.920	5.590	5.740	5.309	1,130,300
2022-11-16	6.260	6.370	5.700	5.700	5.272	1,019,300
2022-11-14	6.590	6.710	6.100	6.240	5.772	680,000
2022-11-11	7.000	7.010	6.470	6.520	6.031	915,600
2022-11-10	7.500	7.510	6.870	7.090	6.558	917,000
2022-11-09	7.950	7.990	7.520	7.580	7.011	405,600
2022-11-08	8.250	8.260	7.940	7.970	7.372	459,900
2022-11-07	8.980	8.980	8.200	8.200	7.584	435,100
2022-11-04	8.630	9.010	8.600	8.900	8.232	1,041,200
2022-11-03	8.890	8.910	8.540	8.550	7.908	656,700
2022-11-01	8.580	9.050	8.180	8.930	8.260	1,206,200
2022-10-31	8.500	8.910	8.390	8.510	7.871	1,605,800
2022-10-28	7.890	8.270	7.800	8.110	7.501	853,400
2022-10-27	7.640	8.210	7.640	7.960	7.362	1,579,600
2022-10-26	7.290	7.610	7.240	7.600	7.029	1,213,900
2022-10-25	7.000	7.480	6.910	7.360	6.807	638,800
2022-10-24	6.840	7.140	6.770	7.050	6.521	528,700
2022-10-21	6.880	6.990	6.640	6.850	6.336	941,600
2022-10-20	7.180	7.180	6.890	6.940	6.419	548,900
2022-10-19	7.270	7.300	7.010	7.050	6.521	446,200
2022-10-18	7.340	7.420	7.180	7.290	6.743	393,400
2022-10-17	7.340	7.460	7.250	7.270	6.724	353,100
2022-10-14	7.780	7.800	7.290	7.330	6.780	588,800
2022-10-13	7.560	7.770	7.430	7.730	7.150	353,700
2022-10-11	7.680	7.770	7.550	7.630	7.057	638,900
2022-10-10	7.800	7.800	7.440	7.700	7.122	513,300
2022-10-07	7.900	7.900	7.680	7.780	7.196	362,800
2022-10-06	7.860	8.200	7.780	7.900	7.307	1,217,400
2022-10-05	7.450	7.980	7.450	7.800	7.214	1,478,900
2022-10-04	7.590	7.760	7.320	7.550	6.983	725,600
2022-10-03	7.540	7.750	7.150	7.450	6.891	897,700
2022-09-30	7.350	7.700	7.260	7.630	7.057	1,384,500
2022-09-29	7.390	7.550	7.260	7.380	6.826	1,090,100
2022-09-28	6.650	7.620	6.520	7.450	6.891	2,215,100
2022-09-27	6.740	6.930	6.590	6.650	6.151	393,400
2022-09-26	6.970	7.010	6.700	6.740	6.234	492,800
2022-09-23	6.800	7.100	6.700	6.950	6.428	1,092,800
2022-09-22	6.600	6.920	6.480	6.920	6.401	558,800
2022-09-21	6.470	6.640	6.340	6.550	6.058	524,000
2022-09-20	6.270	6.590	6.210	6.440	5.957	1,341,300
2022-09-19	5.610	6.290	5.540	6.220	5.753	1,634,700
2022-09-16	5.750	5.760	5.500	5.680	5.254	3,909,300
2022-09-15	5.950	6.060	5.840	5.990	5.540	823,400

← NewerPage 17 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.