Ser Educacional Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	6.090	6.130	5.890	5.900	5.457	1,011,300
2022-09-13	6.240	6.270	6.090	6.100	5.642	412,700
2022-09-12	6.260	6.340	6.170	6.270	5.799	383,800
2022-09-09	6.250	6.460	6.150	6.200	5.735	695,500
2022-09-08	5.980	6.220	5.980	6.170	5.707	431,700
2022-09-06	6.100	6.100	5.930	5.990	5.540	764,000
2022-09-05	6.240	6.240	6.080	6.130	5.670	376,700
2022-09-02	6.430	6.430	6.200	6.200	5.735	605,100
2022-09-01	6.220	6.420	6.180	6.360	5.883	893,000
2022-08-31	6.160	6.320	6.090	6.250	5.781	644,800
2022-08-30	6.230	6.340	6.060	6.210	5.744	452,300
2022-08-29	6.200	6.360	6.100	6.250	5.781	387,300
2022-08-26	6.300	6.440	6.150	6.180	5.716	579,600
2022-08-25	6.300	6.400	6.240	6.310	5.836	611,800
2022-08-24	6.080	6.490	6.080	6.260	5.790	1,315,600
2022-08-23	6.060	6.160	6.000	6.060	5.605	389,000
2022-08-22	6.010	6.120	5.910	6.080	5.624	439,100
2022-08-19	6.020	6.080	5.970	6.050	5.596	352,400
2022-08-18	6.160	6.160	5.960	6.100	5.642	1,004,500
2022-08-17	6.000	6.200	5.950	6.120	5.661	578,200
2022-08-16	6.490	6.490	6.000	6.060	5.605	1,158,600
2022-08-15	6.400	6.570	6.150	6.370	5.892	615,900
2022-08-12	6.400	6.440	6.200	6.360	5.883	723,200
2022-08-11	6.610	6.610	6.230	6.330	5.855	708,900
2022-08-10	6.320	6.640	6.320	6.500	6.012	929,400
2022-08-09	6.540	6.580	6.270	6.270	5.799	500,300
2022-08-08	6.550	6.780	6.460	6.500	6.012	619,600
2022-08-05	6.450	6.600	6.330	6.510	6.021	351,100
2022-08-04	6.040	6.640	6.000	6.440	5.957	713,500
2022-08-03	5.860	6.170	5.860	6.010	5.559	634,500
2022-08-02	5.890	6.090	5.840	5.840	5.402	721,700
2022-08-01	5.850	6.060	5.840	5.890	5.448	660,100
2022-07-29	6.130	6.130	5.830	5.890	5.448	448,400
2022-07-28	6.140	6.230	6.070	6.120	5.661	411,500
2022-07-27	5.920	6.190	5.880	6.100	5.642	362,400
2022-07-26	6.100	6.100	5.760	5.950	5.503	325,200
2022-07-25	6.140	6.190	6.020	6.090	5.633	331,300
2022-07-22	6.180	6.340	6.040	6.100	5.642	341,300
2022-07-21	6.320	6.500	6.100	6.150	5.688	365,700
2022-07-20	6.020	6.270	5.980	6.270	5.799	521,600
2022-07-19	6.220	6.410	6.070	6.170	5.707	473,500
2022-07-18	6.690	6.810	6.190	6.200	5.735	731,100
2022-07-15	6.880	6.890	6.550	6.700	6.197	287,600
2022-07-14	6.780	6.890	6.690	6.880	6.364	155,400
2022-07-13	6.980	7.060	6.800	6.840	6.327	211,200
2022-07-12	6.890	7.140	6.740	7.050	6.521	401,300
2022-07-11	6.850	6.990	6.660	6.870	6.354	319,500
2022-07-08	6.780	7.000	6.780	6.920	6.401	293,600
2022-07-07	6.930	7.020	6.760	6.890	6.373	415,400
2022-07-06	5.860	6.950	5.840	6.910	6.391	1,687,600
2022-07-05	5.800	5.830	5.520	5.830	5.392	725,000
2022-07-04	6.280	6.280	5.810	5.810	5.374	367,000
2022-07-01	6.300	6.430	6.140	6.260	5.790	450,300
2022-06-30	6.270	6.410	6.190	6.280	5.809	591,500
2022-06-29	6.550	6.580	6.300	6.330	5.855	345,800
2022-06-28	6.780	6.900	6.510	6.510	6.021	268,300
2022-06-27	6.710	6.810	6.530	6.800	6.290	436,300
2022-06-24	6.780	6.930	6.620	6.710	6.206	332,900
2022-06-23	6.880	6.960	6.720	6.720	6.216	296,500
2022-06-22	6.730	7.050	6.720	6.850	6.336	246,500

← NewerPage 18 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.