Ser Educacional Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	6.980	6.980	6.600	6.900	6.552	600,500
2025-05-09	6.620	6.930	6.610	6.790	6.448	945,500
2025-05-08	6.140	6.720	6.140	6.690	6.353	1,107,400
2025-05-07	6.300	6.300	6.010	6.140	5.831	921,500
2025-05-06	6.210	6.410	6.110	6.170	5.859	671,500
2025-05-05	6.250	6.370	6.090	6.210	5.897	939,200
2025-05-02	5.960	6.250	5.960	6.210	5.897	1,056,700
2025-04-30	5.860	6.120	5.820	5.990	5.688	840,900
2025-04-29	5.870	6.130	5.820	5.900	5.603	1,030,200
2025-04-28	6.000	6.100	5.920	5.970	5.669	1,012,400
2025-04-25	5.850	5.980	5.680	5.930	5.485	1,795,400
2025-04-24	5.600	6.060	5.560	5.880	5.439	1,919,100
2025-04-23	5.410	5.750	5.410	5.600	5.180	1,935,900
2025-04-22	5.490	5.490	5.290	5.300	4.902	794,100
2025-04-17	5.200	5.600	5.140	5.500	5.087	1,739,500
2025-04-16	5.360	5.430	5.200	5.250	4.856	432,700
2025-04-15	5.420	5.440	5.270	5.310	4.911	305,900
2025-04-14	5.390	5.450	5.270	5.380	4.976	370,000
2025-04-11	5.250	5.370	5.140	5.270	4.874	719,100
2025-04-10	5.300	5.380	5.110	5.200	4.810	1,249,200
2025-04-09	4.830	5.460	4.820	5.300	4.902	1,807,300
2025-04-08	4.920	5.170	4.810	4.890	4.523	937,900
2025-04-07	4.970	5.090	4.740	4.910	4.541	1,305,300
2025-04-04	5.210	5.290	5.020	5.050	4.671	687,400
2025-04-03	5.160	5.450	5.160	5.320	4.921	762,100
2025-04-02	5.090	5.340	5.010	5.150	4.763	717,900
2025-04-01	4.880	5.100	4.790	5.090	4.708	1,124,700
2025-03-31	4.880	5.150	4.820	4.850	4.486	1,670,000
2025-03-28	5.280	5.280	4.610	4.880	4.514	2,885,000
2025-03-27	5.120	5.450	5.000	5.360	4.958	915,000
2025-03-26	4.970	5.130	4.960	5.040	4.662	430,500
2025-03-25	4.870	5.050	4.810	4.950	4.578	538,500
2025-03-24	4.670	4.870	4.670	4.820	4.458	387,500
2025-03-21	4.780	4.830	4.710	4.760	4.403	391,400
2025-03-20	4.890	5.000	4.760	4.850	4.486	431,000
2025-03-19	4.810	4.900	4.680	4.880	4.514	498,300
2025-03-18	4.660	4.760	4.510	4.710	4.356	606,600
2025-03-17	4.410	4.620	4.390	4.580	4.236	472,600
2025-03-14	4.200	4.420	4.160	4.400	4.070	503,800
2025-03-13	4.250	4.270	4.130	4.160	3.848	621,300
2025-03-12	4.290	4.410	4.180	4.230	3.912	653,100
2025-03-11	4.050	4.290	4.050	4.230	3.912	727,800
2025-03-10	4.280	4.310	4.050	4.080	3.774	1,847,100
2025-03-07	4.170	4.350	4.150	4.260	3.940	484,400
2025-03-06	4.130	4.320	4.130	4.210	3.894	423,100
2025-03-05	4.210	4.240	4.110	4.170	3.857	260,500
2025-02-28	4.300	4.410	4.170	4.210	3.894	408,700
2025-02-27	4.290	4.460	4.250	4.360	4.033	367,000
2025-02-26	4.660	4.680	4.300	4.300	3.977	327,300
2025-02-25	4.690	4.750	4.620	4.620	4.273	568,600
2025-02-24	4.900	4.910	4.710	4.710	4.356	455,800
2025-02-21	5.050	5.060	4.810	4.900	4.532	515,600
2025-02-20	5.100	5.120	4.980	5.050	4.671	361,000
2025-02-19	5.250	5.250	5.050	5.050	4.671	542,900
2025-02-18	5.430	5.430	5.220	5.270	4.874	534,600
2025-02-17	5.200	5.550	5.200	5.440	5.032	667,000
2025-02-14	4.970	5.270	4.850	5.260	4.865	839,600
2025-02-13	5.000	5.020	4.800	5.000	4.625	504,000
2025-02-12	5.180	5.190	4.970	4.980	4.606	439,700
2025-02-11	5.170	5.310	5.150	5.200	4.810	478,200

← NewerPage 7 of 21 · 1,247 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.