Ser Educacional Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	12.300	13.000	12.240	12.670	12.248	1,277,100
2026-04-24	12.370	12.500	12.180	12.300	11.890	722,500
2026-04-23	12.960	12.960	12.070	12.370	11.958	1,207,700
2026-04-22	13.610	13.800	12.860	12.910	12.480	755,100
2026-04-20	13.660	13.860	13.570	13.750	13.292	499,400
2026-04-17	13.490	14.130	13.460	13.660	13.205	2,201,800
2026-04-16	13.200	13.790	13.160	13.450	13.002	810,000
2026-04-15	13.360	13.470	13.090	13.200	12.760	551,500
2026-04-14	13.180	13.390	13.070	13.360	12.915	565,200
2026-04-13	13.160	13.450	12.960	13.020	12.586	1,220,800
2026-04-10	13.610	13.630	12.860	13.100	12.664	795,800
2026-04-09	13.180	13.670	13.090	13.480	13.031	1,343,700
2026-04-08	13.730	13.730	12.890	13.180	12.741	1,096,600
2026-04-07	12.980	13.320	12.860	13.180	12.741	1,144,900
2026-04-06	13.800	13.800	13.320	13.520	13.070	1,713,600
2026-04-02	13.250	13.610	13.110	13.540	12.858	1,299,700
2026-04-01	13.210	13.930	13.210	13.720	13.029	1,903,200
2026-03-31	12.510	13.250	12.480	13.250	12.582	3,048,600
2026-03-30	12.480	12.590	12.120	12.380	11.756	702,800
2026-03-27	12.310	12.610	12.070	12.320	11.699	1,352,900
2026-03-26	11.250	12.730	11.030	12.380	11.756	5,370,700
2026-03-25	10.790	11.020	10.660	10.750	10.208	1,244,400
2026-03-24	10.510	10.650	10.200	10.590	10.056	1,156,000
2026-03-23	10.470	10.910	10.400	10.520	9.990	1,332,400
2026-03-20	10.270	10.270	9.870	10.160	9.648	1,001,700
2026-03-19	10.110	10.440	9.860	10.230	9.714	1,930,700
2026-03-18	10.440	10.670	10.190	10.280	9.762	681,700
2026-03-17	10.480	10.590	10.300	10.460	9.933	798,100
2026-03-16	10.650	10.910	10.370	10.370	9.847	511,800
2026-03-13	10.690	10.820	10.300	10.360	9.838	754,700
2026-03-12	11.380	11.380	10.470	10.530	9.999	1,221,800
2026-03-11	11.260	11.540	11.020	11.400	10.826	626,700
2026-03-10	11.290	11.670	11.240	11.360	10.788	1,375,200
2026-03-09	10.660	11.250	10.530	11.240	10.674	1,042,600
2026-03-06	10.880	11.340	10.630	10.750	10.208	1,651,000
2026-03-05	11.890	11.890	10.950	11.130	10.569	1,086,100
2026-03-04	11.860	12.120	11.760	11.800	11.205	913,800
2026-03-03	11.690	11.720	11.290	11.550	10.968	1,188,400
2026-03-02	12.300	12.300	11.690	12.100	11.490	965,000
2026-02-27	12.510	12.610	12.100	12.360	11.737	754,700
2026-02-26	12.680	12.860	12.280	12.690	12.051	1,144,000
2026-02-25	12.740	12.830	12.390	12.580	11.946	979,600
2026-02-24	12.710	12.730	12.480	12.600	11.965	939,500
2026-02-23	12.720	12.920	12.440	12.630	11.994	526,900
2026-02-20	13.100	13.120	12.690	12.870	12.221	694,900
2026-02-19	13.170	13.200	12.890	13.120	12.459	741,200
2026-02-18	12.150	13.090	12.150	13.030	12.373	830,300
2026-02-13	12.120	12.340	11.840	12.280	11.661	503,400
2026-02-12	12.470	12.470	11.860	12.120	11.509	827,000
2026-02-11	12.320	12.590	12.320	12.370	11.747	553,300
2026-02-10	12.300	12.480	12.210	12.330	11.709	520,000
2026-02-09	12.460	12.840	12.440	12.440	11.813	843,600
2026-02-06	12.310	12.530	12.020	12.480	11.851	727,500
2026-02-05	11.800	12.400	11.800	12.210	11.595	1,189,900
2026-02-04	12.300	12.420	11.810	11.880	11.281	1,980,400
2026-02-03	12.660	12.830	12.200	12.520	11.889	1,811,400
2026-02-02	12.500	12.610	12.270	12.530	11.899	1,117,700
2026-01-30	11.900	12.500	11.850	12.500	11.870	2,499,700
2026-01-29	12.200	12.380	11.580	11.790	11.196	1,093,100
2026-01-28	11.800	12.310	11.800	12.050	11.443	2,021,000

← NewerPage 3 of 21 · 1,248 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.