Ser Educacional Sa historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.800	17.850	16.800	16.800	16.800	934,500
2026-10-15	16.740	18.060	16.500	17.600	17.600	1,205,200
2026-10-14	17.070	17.210	16.320	16.880	16.880	855,500
2026-10-13	17.360	17.600	16.990	17.140	17.140	1,058,900
2026-10-09	17.100	17.990	17.100	17.450	17.450	1,186,700
2026-10-08	16.200	17.100	16.100	16.920	16.920	877,200
2026-10-07	16.830	17.070	16.240	16.240	16.240	941,400
2026-10-06	15.960	17.040	15.960	16.560	16.560	1,144,100
2026-10-05	15.510	16.860	15.510	15.960	15.960	1,643,800
2026-10-02	14.350	14.870	14.120	14.600	14.600	977,000
2026-10-01	13.760	14.420	13.460	14.260	14.260	1,233,600
2026-09-30	13.590	13.930	13.370	13.660	13.660	1,206,200
2026-09-29	12.910	13.440	12.860	13.410	13.410	547,000
2026-09-28	13.310	13.480	12.730	12.950	12.950	1,395,100
2026-09-25	14.200	14.400	13.440	13.480	13.480	721,200
2026-09-24	14.000	14.380	13.850	14.310	14.310	1,612,900
2026-09-23	14.180	14.350	13.850	14.000	14.000	592,500
2026-09-22	13.820	14.300	13.800	14.270	14.270	830,700
2026-09-21	13.980	14.100	13.770	13.930	13.930	1,098,000
2026-09-18	13.840	13.900	13.320	13.820	13.820	653,400

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.