Ser Educacional Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	10.860	11.660	10.810	11.620	10.748	709,300
2022-03-23	10.760	10.950	10.440	10.780	9.971	271,400
2022-03-22	10.450	10.750	10.450	10.630	9.832	275,300
2022-03-21	10.460	10.550	10.210	10.430	9.647	265,300
2022-03-18	10.060	10.450	9.960	10.370	9.592	350,600
2022-03-17	10.030	10.130	9.850	10.130	9.370	284,600
2022-03-16	10.020	10.260	9.850	10.100	9.342	457,200
2022-03-15	10.000	10.090	9.760	10.080	9.323	257,000
2022-03-14	10.330	10.420	9.960	10.050	9.296	486,500
2022-03-11	10.780	10.940	10.240	10.300	9.527	316,500
2022-03-10	10.750	10.800	10.470	10.740	9.934	222,600
2022-03-09	10.310	10.930	10.310	10.820	10.008	267,400
2022-03-08	10.210	10.450	10.000	10.240	9.471	344,900
2022-03-07	10.650	10.770	10.080	10.080	9.323	661,700
2022-03-04	11.000	11.000	10.640	10.740	9.934	276,600
2022-03-03	11.010	11.320	10.870	10.960	10.137	466,100
2022-03-02	11.000	11.060	10.830	11.000	10.174	392,300
2022-02-25	11.440	11.650	10.970	11.100	10.267	689,700
2022-02-24	11.010	11.550	10.830	11.480	10.618	675,200
2022-02-23	11.360	11.620	11.320	11.400	10.544	377,200
2022-02-22	11.110	11.530	11.100	11.370	10.516	702,100
2022-02-21	11.800	11.800	11.000	11.000	10.174	583,100
2022-02-18	11.460	11.710	11.290	11.710	10.831	412,200
2022-02-17	11.780	12.120	11.310	11.410	10.553	719,500
2022-02-16	11.810	11.900	11.440	11.780	10.896	539,800
2022-02-15	11.490	11.800	11.390	11.720	10.840	435,900
2022-02-14	11.020	11.480	10.920	11.440	10.581	542,900
2022-02-11	11.230	11.520	10.970	11.010	10.183	525,800
2022-02-10	11.100	11.290	10.910	11.250	10.405	405,300
2022-02-09	11.100	11.410	10.990	11.100	10.267	324,900
2022-02-08	10.860	11.110	10.780	11.110	10.276	488,300
2022-02-07	11.220	11.220	10.770	11.000	10.174	501,500
2022-02-04	11.740	11.760	11.160	11.180	10.341	384,800
2022-02-03	11.720	11.910	11.450	11.740	10.859	554,600
2022-02-02	11.680	11.880	11.480	11.820	10.933	572,800
2022-02-01	11.620	12.110	11.440	11.700	10.822	785,500
2022-01-31	11.380	11.600	11.250	11.570	10.701	601,500
2022-01-28	11.310	11.530	11.160	11.360	10.507	572,100
2022-01-27	11.410	11.640	11.240	11.330	10.479	840,900
2022-01-26	11.600	11.730	11.210	11.310	10.461	850,200
2022-01-25	10.760	11.810	10.750	11.460	10.600	1,075,400
2022-01-24	10.820	11.030	10.580	10.770	9.961	746,600
2022-01-21	10.700	10.860	10.570	10.820	10.008	582,400
2022-01-20	10.500	10.920	10.450	10.740	9.934	559,500
2022-01-19	10.060	10.550	10.060	10.520	9.730	1,196,300
2022-01-18	9.830	10.060	9.770	10.020	9.268	316,000
2022-01-17	10.080	10.080	9.830	9.980	9.231	195,800
2022-01-14	9.830	9.880	9.530	9.810	9.074	394,000
2022-01-13	9.680	9.740	9.450	9.710	8.981	524,400
2022-01-12	9.600	9.900	9.560	9.690	8.963	502,100
2022-01-11	9.670	9.830	9.430	9.720	8.990	436,400
2022-01-10	9.430	9.540	9.300	9.510	8.796	470,900
2022-01-07	9.700	9.700	9.380	9.540	8.824	571,700
2022-01-06	9.460	9.730	9.220	9.600	8.879	499,700
2022-01-05	9.940	9.980	9.410	9.410	8.704	956,900
2022-01-04	10.150	10.200	9.750	9.820	9.083	690,600
2022-01-03	10.560	10.720	10.000	10.050	9.296	811,500
2021-12-30	10.480	10.840	10.360	10.490	9.703	723,700
2021-12-29	10.410	10.660	10.280	10.500	9.712	376,100
2021-12-28	10.330	10.500	10.210	10.400	9.619	240,500

← NewerPage 20 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.