Ser Educacional Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	11.500	11.830	11.440	11.790	11.196	1,106,100
2026-01-26	10.860	11.350	10.650	11.350	10.778	2,747,600
2026-01-23	11.400	11.420	10.580	10.700	10.161	2,448,500
2026-01-22	10.800	11.470	10.750	11.390	10.816	2,246,100
2026-01-21	10.240	10.790	10.240	10.770	10.227	2,618,800
2026-01-20	10.010	10.340	9.850	10.140	9.629	3,244,300
2026-01-19	10.720	10.990	9.980	10.060	9.553	1,176,400
2026-01-16	10.830	10.920	10.540	10.790	10.246	917,000
2026-01-15	11.080	11.120	10.680	10.720	10.180	817,700
2026-01-14	10.920	11.370	10.910	10.960	10.408	1,478,600
2026-01-13	10.750	10.970	10.650	10.820	10.275	1,305,600
2026-01-12	10.440	10.990	10.410	10.810	10.265	1,861,100
2026-01-09	10.130	10.640	10.130	10.370	9.847	1,864,400
2026-01-08	10.000	10.220	9.690	10.220	9.705	1,987,400
2026-01-07	9.680	9.990	9.530	9.950	9.449	1,737,200
2026-01-06	9.590	9.800	9.480	9.600	9.116	1,213,400
2026-01-05	9.680	9.690	9.360	9.520	9.040	1,347,500
2026-01-02	9.820	9.920	9.490	9.610	9.126	952,000
2025-12-30	9.630	9.860	9.610	9.820	9.325	795,300
2025-12-29	9.400	9.620	9.400	9.590	9.107	592,700
2025-12-26	9.180	9.530	9.130	9.530	9.050	423,400
2025-12-23	9.060	9.360	9.060	9.240	8.774	644,600
2025-12-22	9.410	9.410	9.010	9.030	8.575	670,600
2025-12-19	9.540	9.590	9.240	9.320	8.850	654,100
2025-12-18	9.340	9.630	9.240	9.530	9.050	677,800
2025-12-17	9.530	9.530	8.950	9.340	8.869	938,100
2025-12-16	9.420	9.600	9.290	9.310	8.841	934,700
2025-12-15	9.690	9.790	9.540	9.630	9.145	665,600
2025-12-12	9.480	9.670	9.360	9.560	9.078	1,346,500
2025-12-11	9.160	9.450	9.120	9.420	8.945	1,063,200
2025-12-10	9.070	9.310	8.910	9.130	8.670	1,176,700
2025-12-09	8.630	9.110	8.350	9.070	8.613	1,963,900
2025-12-08	8.790	8.970	8.510	8.700	8.262	1,612,500
2025-12-05	10.040	10.080	8.570	8.580	8.148	4,609,400
2025-12-04	9.650	10.090	9.650	10.050	9.544	1,713,500
2025-12-03	9.460	9.640	9.380	9.600	9.116	1,363,700
2025-12-02	9.350	9.560	9.310	9.490	9.012	1,438,600
2025-12-01	9.250	9.530	9.120	9.250	8.784	1,627,000
2025-11-28	9.420	9.650	9.200	9.200	8.736	1,423,400
2025-11-27	9.510	9.510	9.350	9.420	8.945	695,400
2025-11-26	9.430	9.670	9.280	9.460	8.983	1,667,500
2025-11-25	8.700	9.520	8.700	9.260	8.793	2,870,200
2025-11-24	8.600	8.860	8.540	8.710	8.271	828,300
2025-11-21	8.920	8.960	8.460	8.610	8.176	1,711,900
2025-11-19	9.100	9.220	8.930	8.930	8.480	1,005,200
2025-11-18	8.500	9.260	8.410	9.080	8.622	2,177,800
2025-11-17	10.400	10.410	8.570	8.570	8.138	5,069,400
2025-11-14	10.500	10.560	10.000	10.320	9.800	1,281,000
2025-11-13	10.750	10.820	10.600	10.770	10.227	488,800
2025-11-12	11.010	11.030	10.490	10.670	10.132	935,100
2025-11-11	10.960	11.320	10.840	11.010	10.455	888,100
2025-11-10	10.850	11.000	10.650	10.810	10.265	798,600
2025-11-07	10.420	10.820	10.250	10.760	10.218	805,200
2025-11-06	10.530	10.580	10.180	10.420	9.895	809,700
2025-11-05	10.370	10.680	10.290	10.500	9.971	724,200
2025-11-04	10.310	10.390	9.970	10.370	9.847	591,300
2025-11-03	10.250	10.390	10.170	10.310	9.790	690,500
2025-10-31	10.150	10.390	10.030	10.180	9.667	1,338,600
2025-10-30	10.100	10.230	9.890	10.120	9.610	597,700
2025-10-29	10.560	10.560	10.150	10.160	9.648	828,700

← NewerPage 4 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.