Ser Educacional Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 7.110 | 7.280 | 6.930 | 7.130 | 6.595 | 720,200 |
| 2024-11-07 | 7.680 | 7.760 | 7.080 | 7.160 | 6.623 | 1,379,800 |
| 2024-11-06 | 7.470 | 7.830 | 7.380 | 7.650 | 7.076 | 1,387,500 |
| 2024-11-05 | 7.470 | 7.730 | 7.290 | 7.490 | 6.928 | 922,000 |
| 2024-11-04 | 6.900 | 7.530 | 6.900 | 7.470 | 6.909 | 1,077,700 |
| 2024-11-01 | 7.140 | 7.550 | 6.650 | 6.870 | 6.354 | 2,347,700 |
| 2024-10-31 | 6.730 | 7.000 | 6.730 | 7.000 | 6.475 | 719,500 |
| 2024-10-30 | 6.360 | 6.810 | 6.330 | 6.760 | 6.253 | 772,900 |
| 2024-10-29 | 6.120 | 6.420 | 6.080 | 6.380 | 5.901 | 478,400 |
| 2024-10-28 | 5.950 | 6.170 | 5.950 | 6.140 | 5.679 | 458,400 |
| 2024-10-25 | 6.040 | 6.120 | 5.930 | 5.930 | 5.485 | 207,500 |
| 2024-10-24 | 5.790 | 6.030 | 5.690 | 6.030 | 5.577 | 388,000 |
| 2024-10-23 | 5.620 | 5.750 | 5.550 | 5.720 | 5.291 | 268,100 |
| 2024-10-22 | 5.680 | 5.750 | 5.590 | 5.650 | 5.226 | 277,400 |
| 2024-10-21 | 5.750 | 5.850 | 5.700 | 5.720 | 5.291 | 298,100 |
| 2024-10-18 | 5.990 | 6.020 | 5.720 | 5.720 | 5.291 | 410,400 |
| 2024-10-17 | 6.010 | 6.050 | 5.890 | 5.980 | 5.531 | 392,000 |
| 2024-10-16 | 5.780 | 6.080 | 5.730 | 6.050 | 5.596 | 584,600 |
| 2024-10-15 | 5.850 | 5.920 | 5.750 | 5.750 | 5.318 | 287,400 |
| 2024-10-14 | 5.780 | 5.890 | 5.650 | 5.850 | 5.411 | 406,200 |
| 2024-10-11 | 5.700 | 5.790 | 5.640 | 5.780 | 5.346 | 215,400 |
| 2024-10-10 | 5.860 | 5.930 | 5.740 | 5.820 | 5.383 | 256,500 |
| 2024-10-09 | 6.000 | 6.030 | 5.820 | 5.860 | 5.420 | 294,000 |
| 2024-10-08 | 6.000 | 6.090 | 5.980 | 6.040 | 5.587 | 228,100 |
| 2024-10-07 | 6.150 | 6.220 | 5.950 | 6.000 | 5.550 | 307,200 |
| 2024-10-04 | 5.870 | 6.240 | 5.730 | 6.150 | 5.688 | 568,800 |
| 2024-10-03 | 5.920 | 6.050 | 5.860 | 5.860 | 5.420 | 596,400 |
| 2024-10-02 | 5.920 | 6.120 | 5.890 | 6.000 | 5.550 | 304,200 |
| 2024-10-01 | 6.000 | 6.070 | 5.870 | 5.870 | 5.429 | 223,600 |
| 2024-09-30 | 6.110 | 6.110 | 5.950 | 5.950 | 5.503 | 162,300 |
| 2024-09-27 | 6.140 | 6.220 | 6.020 | 6.060 | 5.605 | 181,700 |
| 2024-09-26 | 6.090 | 6.300 | 6.090 | 6.090 | 5.633 | 663,200 |
| 2024-09-25 | 6.210 | 6.270 | 5.990 | 6.090 | 5.633 | 214,100 |
| 2024-09-24 | 6.150 | 6.300 | 6.150 | 6.160 | 5.698 | 304,900 |
| 2024-09-23 | 6.220 | 6.250 | 6.040 | 6.150 | 5.688 | 346,800 |
| 2024-09-20 | 6.740 | 6.740 | 6.240 | 6.260 | 5.790 | 575,200 |
| 2024-09-19 | 7.280 | 7.290 | 6.780 | 6.790 | 6.280 | 350,600 |
| 2024-09-18 | 7.110 | 7.200 | 6.870 | 7.200 | 6.660 | 340,800 |
| 2024-09-17 | 7.070 | 7.340 | 6.900 | 7.070 | 6.539 | 513,000 |
| 2024-09-16 | 6.950 | 7.140 | 6.770 | 7.070 | 6.539 | 611,000 |
| 2024-09-13 | 6.400 | 6.980 | 6.400 | 6.890 | 6.373 | 873,100 |
| 2024-09-12 | 6.160 | 6.490 | 6.140 | 6.400 | 5.920 | 886,400 |
| 2024-09-11 | 5.900 | 6.120 | 5.860 | 6.110 | 5.651 | 550,800 |
| 2024-09-10 | 5.920 | 6.000 | 5.840 | 5.960 | 5.513 | 232,000 |
| 2024-09-09 | 6.170 | 6.180 | 5.950 | 5.950 | 5.503 | 432,800 |
| 2024-09-06 | 6.390 | 6.420 | 6.140 | 6.210 | 5.744 | 340,200 |
| 2024-09-05 | 6.380 | 6.430 | 6.280 | 6.360 | 5.883 | 258,800 |
| 2024-09-04 | 6.330 | 6.450 | 6.320 | 6.360 | 5.883 | 201,800 |
| 2024-09-03 | 6.480 | 6.630 | 6.290 | 6.290 | 5.818 | 304,200 |
| 2024-09-02 | 6.480 | 6.540 | 6.280 | 6.540 | 6.049 | 286,900 |
| 2024-08-30 | 6.420 | 6.570 | 6.350 | 6.450 | 5.966 | 235,100 |
| 2024-08-29 | 6.520 | 6.530 | 6.380 | 6.450 | 5.966 | 454,900 |
| 2024-08-28 | 6.550 | 6.620 | 6.400 | 6.490 | 6.003 | 354,600 |
| 2024-08-27 | 6.070 | 6.710 | 6.070 | 6.520 | 6.031 | 972,700 |
| 2024-08-26 | 6.250 | 6.250 | 6.000 | 6.030 | 5.577 | 218,000 |
| 2024-08-23 | 5.980 | 6.250 | 5.960 | 6.250 | 5.781 | 382,100 |
| 2024-08-22 | 6.230 | 6.250 | 5.980 | 5.980 | 5.531 | 466,300 |
| 2024-08-21 | 6.220 | 6.310 | 6.120 | 6.150 | 5.688 | 501,600 |
| 2024-08-20 | 6.170 | 6.380 | 6.010 | 6.260 | 5.790 | 766,100 |
| 2024-08-19 | 5.790 | 6.120 | 5.740 | 6.090 | 5.633 | 493,300 |
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.