Ser Educacional Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	10.210	10.450	10.190	10.300	9.527	553,100
2021-12-23	10.280	10.280	10.010	10.150	9.388	286,300
2021-12-22	10.540	10.540	10.090	10.250	9.481	319,800
2021-12-21	10.420	10.700	10.270	10.430	9.647	516,300
2021-12-20	10.240	10.450	10.080	10.450	9.666	448,500
2021-12-17	10.500	10.580	10.200	10.530	9.740	771,000
2021-12-16	10.990	11.160	10.610	10.710	9.906	608,400
2021-12-15	10.500	10.940	10.320	10.930	10.109	602,600
2021-12-14	10.980	11.090	10.480	10.500	9.712	820,500
2021-12-13	11.320	11.640	10.940	11.030	10.202	832,300
2021-12-10	11.120	11.380	11.070	11.320	10.470	461,900
2021-12-09	11.350	11.400	10.950	10.960	10.137	498,700
2021-12-08	10.940	11.480	10.830	11.470	10.609	635,700
2021-12-07	11.220	11.530	10.950	10.950	10.128	869,300
2021-12-06	11.000	11.250	10.740	11.050	10.220	438,200
2021-12-03	10.500	11.100	10.500	10.910	10.091	928,300
2021-12-02	10.210	10.470	9.970	10.330	9.555	831,000
2021-12-01	10.390	10.790	9.990	9.990	9.240	1,229,100
2021-11-30	10.290	10.630	9.880	10.340	9.564	1,358,000
2021-11-29	10.500	10.570	10.230	10.310	9.536	760,900
2021-11-26	10.350	10.450	9.870	10.440	9.656	1,710,200
2021-11-25	11.040	11.330	10.810	10.970	10.146	621,900
2021-11-24	10.350	11.060	10.350	10.950	10.128	952,800
2021-11-23	10.580	10.700	10.330	10.540	9.749	375,100
2021-11-22	10.460	10.780	10.250	10.560	9.653	1,089,500
2021-11-19	10.440	10.720	10.230	10.480	9.580	531,700
2021-11-18	10.460	10.760	10.290	10.410	9.516	683,900
2021-11-17	10.440	10.460	9.970	10.450	9.553	1,194,000
2021-11-16	10.910	11.030	10.190	10.320	9.434	1,676,400
2021-11-12	11.680	11.790	10.880	10.900	9.964	1,327,600
2021-11-11	11.220	11.670	11.110	11.520	10.531	1,719,800
2021-11-10	10.990	11.420	10.900	11.020	10.074	1,681,800
2021-11-09	11.080	11.280	10.760	10.990	10.046	1,310,500
2021-11-08	10.760	11.050	10.630	11.000	10.055	2,753,400
2021-11-05	10.880	11.080	10.640	10.830	9.900	1,316,200
2021-11-04	11.140	11.320	10.720	10.910	9.973	987,500
2021-11-03	10.930	11.470	10.710	11.120	10.165	945,900
2021-11-01	10.550	10.980	10.490	10.930	9.991	745,400
2021-10-29	10.740	10.970	10.330	10.440	9.543	1,685,200
2021-10-28	11.060	11.110	10.660	10.660	9.744	1,403,200
2021-10-27	11.530	11.740	11.080	11.200	10.238	1,559,700
2021-10-26	12.550	12.550	11.510	11.510	10.521	1,283,200
2021-10-25	12.850	13.050	12.540	12.660	11.573	895,100
2021-10-22	12.400	12.750	11.880	12.650	11.564	1,289,000
2021-10-21	12.990	13.060	12.340	12.410	11.344	772,400
2021-10-20	13.110	13.400	13.070	13.200	12.066	320,100

← NewerPage 21 of 21 · 1,246 trading days

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.