Ser Educacional Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	7.220	7.290	6.820	6.860	6.345	376,700
2022-06-20	7.330	7.520	7.150	7.150	6.613	201,000
2022-06-17	7.080	7.370	6.990	7.360	6.807	367,700
2022-06-15	7.170	7.320	7.080	7.220	6.678	348,500
2022-06-14	7.080	7.210	6.990	7.090	6.558	318,300
2022-06-13	6.970	7.250	6.950	7.080	6.549	519,100
2022-06-10	7.480	7.500	7.150	7.180	6.641	518,500
2022-06-09	7.440	7.660	7.350	7.530	6.965	270,200
2022-06-08	7.360	7.660	7.320	7.400	6.844	331,000
2022-06-07	7.550	7.630	7.310	7.410	6.854	519,500
2022-06-06	7.940	7.970	7.510	7.550	6.983	546,200
2022-06-03	8.040	8.110	7.880	7.880	7.288	271,700
2022-06-02	8.060	8.200	7.990	7.990	7.390	261,900
2022-06-01	8.050	8.080	7.870	7.940	7.344	435,600
2022-05-31	8.160	8.160	7.990	8.000	7.399	571,700
2022-05-30	8.110	8.290	8.040	8.290	7.668	222,300
2022-05-27	8.220	8.340	8.000	8.060	7.455	282,000
2022-05-26	8.050	8.310	8.030	8.220	7.603	184,000
2022-05-25	8.020	8.120	7.760	8.020	7.418	308,200
2022-05-24	8.200	8.250	7.850	8.000	7.399	329,000
2022-05-23	8.010	8.480	8.010	8.250	7.631	649,100
2022-05-20	8.250	8.290	7.870	7.930	7.335	411,000
2022-05-19	8.190	8.380	8.100	8.100	7.492	299,800
2022-05-18	8.590	8.630	8.190	8.190	7.575	259,600
2022-05-17	8.460	8.770	8.460	8.560	7.917	339,700
2022-05-16	8.270	8.400	7.900	8.350	7.723	485,900
2022-05-13	8.200	8.560	8.070	8.210	7.594	655,700
2022-05-12	8.030	8.270	7.740	8.200	7.584	536,400
2022-05-11	8.030	8.350	7.900	8.050	7.446	514,100
2022-05-10	8.260	8.350	7.930	8.000	7.399	414,300
2022-05-09	8.360	8.550	8.230	8.230	7.612	353,400
2022-05-06	8.680	8.800	8.410	8.620	7.973	499,600
2022-05-05	8.940	9.000	8.480	8.700	8.047	483,800
2022-05-04	8.810	9.180	8.550	9.030	8.352	673,800
2022-05-03	9.260	9.320	8.830	8.940	8.269	565,100
2022-05-02	9.330	9.360	8.990	9.260	8.565	619,800
2022-04-29	9.580	9.700	9.320	9.360	8.657	717,000
2022-04-28	9.770	9.800	9.500	9.510	8.796	422,000
2022-04-27	9.870	10.020	9.580	9.700	8.972	374,400
2022-04-26	9.970	10.060	9.630	9.730	9.000	433,100
2022-04-25	9.710	9.990	9.470	9.990	9.240	633,600
2022-04-22	10.060	10.090	9.720	9.800	9.064	476,500
2022-04-20	10.300	10.470	10.120	10.130	9.370	562,000
2022-04-19	10.320	10.340	10.110	10.300	9.527	386,800
2022-04-18	10.540	10.540	10.220	10.390	9.610	329,600
2022-04-14	11.070	11.070	10.500	10.500	9.712	296,500
2022-04-13	10.980	11.450	10.970	11.100	10.267	1,195,500
2022-04-12	11.060	11.260	10.720	10.890	10.072	278,100
2022-04-11	10.890	11.130	10.880	11.030	10.202	342,300
2022-04-08	11.090	11.130	10.800	11.020	10.193	356,200
2022-04-07	10.790	11.110	10.740	11.080	10.248	420,800
2022-04-06	10.880	11.030	10.600	10.800	9.989	688,600
2022-04-05	11.120	11.190	10.810	11.000	10.174	1,264,200
2022-04-04	11.320	11.330	11.070	11.120	10.285	528,300
2022-04-01	10.870	11.250	10.870	11.250	10.405	597,800
2022-03-31	11.240	11.360	10.860	10.860	10.045	797,000
2022-03-30	11.880	11.920	11.190	11.240	10.396	777,000
2022-03-29	11.900	12.300	11.700	11.740	10.859	408,200
2022-03-28	11.600	11.890	11.540	11.710	10.831	404,300
2022-03-25	11.520	11.990	11.490	11.620	10.748	637,800

← NewerPage 19 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.