Ser Educacional Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	7.910	8.600	7.910	8.560	8.129	821,500
2025-08-04	8.020	8.230	7.790	7.920	7.521	1,054,000
2025-08-01	8.020	8.180	7.820	8.020	7.616	978,700
2025-07-31	8.100	8.280	7.910	7.910	7.511	738,500
2025-07-30	8.000	8.240	7.840	8.230	7.815	553,500
2025-07-29	7.750	8.030	7.730	8.000	7.597	394,900
2025-07-28	7.920	8.030	7.730	7.800	7.407	334,400
2025-07-25	8.070	8.170	7.950	7.960	7.559	370,400
2025-07-24	8.160	8.190	7.950	8.120	7.711	442,200
2025-07-23	8.190	8.370	8.120	8.240	7.825	393,200
2025-07-22	8.460	8.600	8.240	8.240	7.825	343,700
2025-07-21	8.460	8.650	8.300	8.460	8.034	398,300
2025-07-18	9.070	9.100	8.400	8.400	7.977	442,800
2025-07-17	8.750	9.210	8.750	9.160	8.698	620,400
2025-07-16	9.210	9.240	8.650	8.710	8.271	732,100
2025-07-15	8.550	9.310	8.550	9.270	8.803	776,700
2025-07-14	8.580	8.730	8.400	8.550	8.119	615,700
2025-07-11	8.990	8.990	8.580	8.690	8.252	536,000
2025-07-10	9.250	9.250	8.910	9.000	8.546	557,500
2025-07-09	9.240	9.440	9.120	9.400	8.926	439,300
2025-07-08	9.220	9.440	9.140	9.240	8.774	322,800
2025-07-07	9.280	9.500	9.250	9.250	8.784	297,300
2025-07-04	9.420	9.570	9.360	9.420	8.945	174,400
2025-07-03	9.410	9.700	9.280	9.490	9.012	634,600
2025-07-02	9.400	9.400	9.010	9.370	8.898	633,300
2025-07-01	9.150	9.400	8.870	9.380	8.907	1,073,600
2025-06-30	8.940	9.300	8.700	9.120	8.660	1,461,200
2025-06-27	9.110	9.430	8.890	9.010	8.556	992,700
2025-06-26	9.910	9.960	9.110	9.110	8.651	1,209,400
2025-06-25	9.790	10.020	9.790	10.000	9.496	243,200
2025-06-24	9.900	10.170	9.860	9.930	9.430	489,300
2025-06-23	10.030	10.090	9.700	9.900	9.401	751,800
2025-06-20	10.530	10.530	10.080	10.120	9.610	615,600
2025-06-18	10.330	10.600	10.280	10.600	10.066	505,800
2025-06-17	10.390	10.480	10.220	10.430	9.904	264,900
2025-06-16	10.300	10.650	10.300	10.440	9.914	377,700
2025-06-13	10.440	10.590	10.240	10.380	9.857	403,300
2025-06-12	10.420	10.760	10.280	10.540	10.009	862,600
2025-06-11	10.200	10.680	10.130	10.550	10.018	1,233,000
2025-06-10	10.190	10.270	10.050	10.200	9.686	402,200
2025-06-09	9.620	10.080	9.620	10.080	9.572	940,700
2025-06-06	9.810	10.000	9.550	9.580	9.097	610,600
2025-06-05	10.390	10.400	9.770	9.800	9.306	817,900
2025-06-04	10.000	10.490	9.870	10.390	9.866	1,114,100
2025-06-03	9.600	10.040	9.600	9.900	9.401	741,700
2025-06-02	10.190	10.200	9.570	9.600	9.116	964,200
2025-05-30	10.030	10.180	9.890	10.120	9.610	499,200
2025-05-29	10.080	10.170	9.850	10.050	9.544	1,274,900
2025-05-28	9.910	10.120	9.670	10.090	9.582	913,600
2025-05-27	9.820	10.140	9.820	9.920	9.420	547,400
2025-05-26	10.000	10.020	9.620	9.790	9.297	827,300
2025-05-23	9.660	10.000	9.470	10.000	9.496	1,411,900
2025-05-22	9.390	9.890	9.130	9.770	9.278	1,843,100
2025-05-21	9.250	9.380	8.810	9.280	8.812	1,619,100
2025-05-20	9.000	9.230	8.600	9.230	8.765	1,411,800
2025-05-19	8.710	9.290	8.520	9.010	8.556	1,581,600
2025-05-16	8.470	8.750	8.310	8.650	8.214	1,837,000
2025-05-15	7.780	8.820	7.780	8.500	8.072	4,641,900
2025-05-14	7.070	7.350	6.970	7.090	6.733	709,700
2025-05-13	6.890	7.360	6.820	7.070	6.714	1,363,900

← NewerPage 6 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.