Ser Educacional Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	10.640	10.680	10.280	10.390	9.866	653,900
2025-10-27	10.710	10.960	10.600	10.640	10.104	481,900
2025-10-24	10.750	10.950	10.680	10.690	10.151	419,100
2025-10-23	10.420	10.710	10.420	10.710	10.170	500,600
2025-10-22	10.340	10.480	10.260	10.400	9.876	598,700
2025-10-21	10.590	10.590	10.290	10.290	9.771	509,800
2025-10-20	10.400	10.690	10.400	10.630	10.094	365,700
2025-10-17	10.270	10.660	10.230	10.510	9.980	358,300
2025-10-16	10.260	10.560	10.260	10.390	9.866	549,900
2025-10-15	10.250	10.600	10.250	10.430	9.904	380,600
2025-10-14	10.150	10.520	10.000	10.370	9.847	704,700
2025-10-13	10.120	10.500	10.050	10.210	9.696	697,900
2025-10-10	10.520	10.560	9.930	9.940	9.439	1,142,600
2025-10-09	10.620	10.660	10.280	10.560	10.028	376,600
2025-10-08	10.600	10.740	10.460	10.500	9.971	448,900
2025-10-07	10.900	10.900	10.240	10.570	10.037	518,600
2025-10-06	11.030	11.090	10.820	10.900	10.351	359,900
2025-10-03	11.130	11.280	10.800	11.060	10.503	902,500
2025-10-02	11.450	11.490	10.960	10.990	10.436	936,300
2025-10-01	11.340	11.450	11.180	11.430	10.854	977,600
2025-09-30	10.810	11.340	10.810	11.340	10.769	1,034,200
2025-09-29	10.990	11.100	10.830	10.850	10.303	252,300
2025-09-26	10.620	10.950	10.620	10.880	10.332	262,800
2025-09-25	10.870	11.030	10.540	10.620	10.085	425,500
2025-09-24	11.050	11.130	10.760	10.950	10.398	574,400
2025-09-23	11.210	11.230	10.950	11.050	10.493	484,600
2025-09-22	10.840	11.210	10.700	11.170	10.607	768,600
2025-09-19	11.080	11.120	10.840	10.980	10.427	408,000
2025-09-18	10.780	11.050	10.780	11.020	10.465	505,000
2025-09-17	10.770	11.000	10.610	10.870	10.322	767,700
2025-09-16	10.640	11.130	10.640	10.800	10.256	1,042,600
2025-09-15	10.500	10.790	10.390	10.630	10.094	375,400
2025-09-12	10.540	10.650	10.370	10.410	9.885	287,700
2025-09-11	10.450	10.810	10.390	10.620	10.085	522,800
2025-09-10	10.350	10.540	10.310	10.400	9.876	415,700
2025-09-09	10.450	10.560	10.290	10.350	9.828	548,200
2025-09-08	10.300	10.880	10.210	10.490	9.961	1,022,800
2025-09-05	9.820	10.180	9.810	9.830	9.335	394,800
2025-09-04	9.480	9.980	9.390	9.750	9.259	856,300
2025-09-03	9.310	9.700	9.190	9.450	8.974	3,119,500
2025-09-02	9.150	9.430	8.920	9.300	8.831	611,200
2025-09-01	8.840	9.300	8.840	9.220	8.755	463,700
2025-08-29	8.720	9.040	8.680	8.910	8.461	486,100
2025-08-28	8.910	9.020	8.800	8.800	8.357	282,700
2025-08-27	8.690	8.940	8.560	8.850	8.404	426,600
2025-08-26	8.710	8.840	8.680	8.690	8.252	322,800
2025-08-25	8.810	8.950	8.630	8.740	8.300	803,500
2025-08-22	8.410	8.840	8.220	8.840	8.395	582,500
2025-08-21	8.400	8.520	8.100	8.190	7.777	576,900
2025-08-20	8.450	8.520	8.240	8.430	8.005	288,100
2025-08-19	8.550	8.580	8.360	8.420	7.996	418,100
2025-08-18	8.410	8.940	8.410	8.620	8.186	910,400
2025-08-15	9.320	9.340	8.070	8.400	7.977	1,739,900
2025-08-14	8.900	9.020	8.640	8.930	8.480	942,600
2025-08-13	9.110	9.150	8.810	8.850	8.404	604,200
2025-08-12	8.820	9.440	8.760	9.200	8.736	642,100
2025-08-11	8.900	9.000	8.690	8.710	8.271	408,900
2025-08-08	8.760	8.960	8.680	8.830	8.385	354,900
2025-08-07	9.000	9.000	8.640	8.810	8.366	884,900
2025-08-06	8.650	9.190	8.650	8.880	8.433	632,500

← NewerPage 5 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.