Ser Educacional Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	5.100	5.280	5.100	5.260	4.865	489,800
2025-02-07	5.180	5.270	5.030	5.090	4.708	411,100
2025-02-06	5.010	5.330	5.010	5.260	4.865	823,400
2025-02-05	5.400	5.410	5.000	5.000	4.625	717,100
2025-02-04	5.620	5.620	5.250	5.360	4.958	595,900
2025-02-03	5.370	5.630	5.220	5.630	5.207	519,200
2025-01-31	5.160	5.380	5.130	5.320	4.921	1,003,800
2025-01-30	4.710	5.110	4.710	5.080	4.699	515,100
2025-01-29	4.800	4.860	4.700	4.770	4.412	411,500
2025-01-28	4.980	5.020	4.800	4.800	4.440	386,000
2025-01-27	4.590	4.990	4.500	4.990	4.615	905,700
2025-01-24	4.370	4.620	4.310	4.620	4.273	808,600
2025-01-23	4.420	4.530	4.360	4.370	4.042	338,400
2025-01-22	4.420	4.530	4.360	4.440	4.107	831,500
2025-01-21	4.530	4.580	4.360	4.420	4.088	567,000
2025-01-20	4.480	4.580	4.400	4.530	4.190	500,100
2025-01-17	4.430	4.550	4.340	4.450	4.116	524,500
2025-01-16	4.420	4.490	4.340	4.410	4.079	486,500
2025-01-15	4.030	4.460	4.030	4.370	4.042	1,097,700
2025-01-14	4.080	4.160	4.000	4.030	3.727	462,700
2025-01-13	4.230	4.250	4.040	4.070	3.764	686,400
2025-01-10	4.420	4.420	4.190	4.240	3.922	436,600
2025-01-09	4.290	4.470	4.270	4.410	4.079	280,800
2025-01-08	4.360	4.400	4.230	4.400	4.070	315,500
2025-01-07	4.560	4.560	4.360	4.370	4.042	483,700
2025-01-06	4.360	4.510	4.300	4.510	4.171	431,700
2025-01-03	4.410	4.480	4.180	4.270	3.949	393,900
2025-01-02	4.490	4.580	4.410	4.410	4.079	385,100
2024-12-30	4.410	4.670	4.410	4.500	4.162	378,900
2024-12-27	4.570	4.630	4.420	4.480	4.144	295,900
2024-12-26	4.560	4.700	4.560	4.560	4.218	375,600
2024-12-23	4.830	4.830	4.540	4.560	4.218	232,400
2024-12-20	4.700	4.900	4.530	4.800	4.440	381,800
2024-12-19	4.410	4.740	4.410	4.650	4.301	458,900
2024-12-18	4.950	4.950	4.400	4.410	4.079	539,200
2024-12-17	5.070	5.200	4.810	4.940	4.569	668,600
2024-12-16	5.150	5.240	5.000	5.060	4.680	561,400
2024-12-13	5.260	5.340	5.130	5.150	4.763	453,700
2024-12-12	5.600	5.630	5.260	5.390	4.985	561,900
2024-12-11	5.670	5.950	5.500	5.740	5.309	467,000
2024-12-10	5.510	5.760	5.510	5.620	5.198	284,200
2024-12-09	5.760	5.810	5.510	5.510	5.096	636,900
2024-12-06	6.030	6.140	5.620	5.770	5.337	670,600
2024-12-05	6.180	6.330	6.030	6.030	5.577	337,700
2024-12-04	6.060	6.200	6.000	6.090	5.633	317,100
2024-12-03	5.980	6.200	5.920	6.100	5.642	463,400
2024-12-02	6.230	6.230	5.990	6.040	5.587	373,500
2024-11-29	6.220	6.230	5.890	6.150	5.688	647,200
2024-11-28	6.900	6.900	6.100	6.150	5.688	606,800
2024-11-27	7.270	7.310	6.900	6.900	6.382	343,100
2024-11-26	7.550	7.550	7.250	7.250	6.706	580,000
2024-11-25	7.000	7.470	6.950	7.470	6.909	506,800
2024-11-22	6.900	7.000	6.840	6.900	6.382	350,100
2024-11-21	7.210	7.210	6.800	6.920	6.401	678,900
2024-11-19	6.980	7.370	6.820	7.280	6.734	825,600
2024-11-18	6.580	7.070	6.390	6.930	6.410	805,600
2024-11-14	6.850	6.870	6.600	6.600	6.105	555,900
2024-11-13	6.870	7.060	6.540	6.850	6.336	800,800
2024-11-12	7.320	7.550	6.600	6.870	6.354	1,469,700
2024-11-11	7.150	7.400	7.020	7.400	6.844	736,600

← NewerPage 8 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.