Ser Educacional Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.690	11.790	11.480	11.750	11.359	510,400
2026-07-21	11.580	11.700	11.220	11.650	11.262	785,100
2026-07-20	11.940	11.970	11.540	11.580	11.194	706,900
2026-07-17	11.780	12.020	11.610	11.890	11.494	757,800
2026-07-16	12.170	12.170	11.730	11.860	11.465	796,400
2026-07-15	12.080	12.400	11.960	12.150	11.745	1,597,000
2026-07-14	12.120	12.250	11.960	12.090	11.687	404,200
2026-07-13	12.170	12.450	12.020	12.020	11.620	470,900
2026-07-10	12.090	12.320	12.000	12.170	11.765	892,400
2026-07-09	11.540	12.010	11.490	11.850	11.455	429,800
2026-07-08	11.600	11.710	11.250	11.470	11.088	705,200
2026-07-07	11.840	11.960	11.590	11.710	11.320	488,800
2026-07-06	11.940	12.110	11.810	11.880	11.484	573,600
2026-07-03	11.910	12.180	11.650	12.040	11.639	822,300
2026-07-02	11.880	12.130	11.690	11.690	11.301	559,900
2026-07-01	11.050	11.880	10.990	11.800	11.407	1,593,100
2026-06-30	10.980	11.160	10.800	11.110	10.740	609,200
2026-06-29	11.190	11.270	11.040	11.040	10.672	298,300
2026-06-26	11.070	11.350	10.980	11.140	10.769	564,800
2026-06-25	11.240	11.260	11.050	11.050	10.682	461,800
2026-06-24	11.170	11.170	10.920	10.980	10.614	562,500
2026-06-23	11.220	11.270	10.990	10.990	10.624	375,800
2026-06-22	11.220	11.440	11.110	11.210	10.837	641,200
2026-06-19	10.880	11.150	10.880	11.150	10.779	474,200
2026-06-18	10.860	11.310	10.610	10.970	10.605	1,656,200
2026-06-17	10.880	11.170	10.640	10.640	10.286	734,400
2026-06-16	11.150	11.210	10.850	10.850	10.489	604,600
2026-06-15	11.360	11.520	11.100	11.270	10.895	827,800
2026-06-12	11.130	11.320	10.910	11.100	10.730	630,700
2026-06-11	10.890	11.400	10.520	11.210	10.837	1,168,900
2026-06-10	11.100	11.140	10.800	10.930	10.566	459,000
2026-06-09	11.020	11.210	10.920	11.210	10.837	473,900
2026-06-08	10.970	11.070	10.830	10.860	10.498	357,100
2026-06-05	11.310	11.310	10.880	10.940	10.576	600,300
2026-06-03	11.600	11.660	10.950	11.090	10.721	906,400
2026-06-02	11.600	11.750	11.320	11.710	11.320	854,000
2026-06-01	11.430	11.730	11.200	11.420	11.040	1,013,100
2026-05-29	11.510	11.660	11.210	11.630	11.243	776,100
2026-05-28	11.670	11.700	11.300	11.520	11.136	487,500
2026-05-27	11.840	12.010	11.500	11.550	11.165	804,600
2026-05-26	11.490	11.790	11.250	11.790	11.397	877,700
2026-05-25	11.540	11.750	11.490	11.700	11.310	343,600
2026-05-22	11.920	12.060	11.390	11.430	11.049	697,600
2026-05-21	12.320	12.320	11.890	11.990	11.591	584,300
2026-05-20	12.000	12.390	11.750	12.290	11.881	797,200
2026-05-19	11.680	12.120	11.560	11.750	11.359	1,002,200
2026-05-18	11.680	11.950	11.600	11.900	11.504	1,021,300
2026-05-15	12.220	12.220	11.560	11.690	11.301	1,657,300
2026-05-14	13.390	13.690	12.220	12.510	12.093	2,658,900
2026-05-13	12.550	13.080	11.910	12.080	11.678	2,454,100
2026-05-12	12.600	12.700	12.220	12.680	12.258	570,800
2026-05-11	13.490	13.650	12.580	12.660	12.238	943,500
2026-05-08	13.170	13.540	13.170	13.470	13.021	430,200
2026-05-07	13.560	13.570	13.080	13.150	12.712	634,400
2026-05-06	13.550	13.960	13.520	13.570	13.118	563,700
2026-05-05	13.130	13.700	13.130	13.410	12.963	2,166,800
2026-05-04	12.710	13.200	12.710	13.100	12.664	1,432,500
2026-04-30	12.790	12.970	12.490	12.710	12.287	684,800
2026-04-29	12.860	12.860	12.510	12.510	12.093	414,200
2026-04-28	12.650	12.960	12.310	12.860	12.432	799,600

← NewerPage 2 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.