SEER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 10.780 | 10.780 | 10.780 | 10.780 | 10.780 | 3,254 |
| 2026-01-15 | 11.080 | 11.140 | 10.680 | 10.860 | 10.860 | 4,264 |
| 2026-01-14 | 10.980 | 11.350 | 10.920 | 11.080 | 11.080 | 5,590 |
| 2026-01-13 | 10.740 | 10.960 | 10.650 | 10.910 | 10.910 | 3,829 |
| 2026-01-12 | 10.490 | 10.980 | 10.470 | 10.920 | 10.920 | 5,209 |
| 2026-01-09 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 4,290 |
| 2026-01-08 | 9.990 | 10.250 | 9.720 | 10.250 | 10.250 | 4,866 |
| 2026-01-07 | 9.720 | 10.000 | 9.530 | 9.840 | 9.840 | 4,471 |
| 2026-01-06 | 9.690 | 9.810 | 9.570 | 9.720 | 9.720 | 3,424 |
| 2026-01-05 | 9.620 | 9.700 | 9.400 | 9.670 | 9.670 | 3,529 |
| 2026-01-02 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 3,291 |
| 2025-12-30 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 1,169 |
| 2025-12-29 | 9.640 | 9.690 | 9.420 | 9.490 | 9.490 | 1,755 |
| 2025-12-26 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 1,488 |
| 2025-12-23 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 1,854 |
| 2025-12-22 | 9.530 | 9.530 | 9.000 | 9.000 | 9.000 | 2,589 |
| 2025-12-19 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 1,925 |
| 2025-12-18 | 9.340 | 9.630 | 9.270 | 9.580 | 9.580 | 3,110 |
| 2025-12-17 | 9.550 | 9.550 | 8.970 | 9.280 | 9.280 | 2,988 |
| 2025-12-16 | 9.590 | 9.600 | 9.300 | 9.340 | 9.340 | 2,725 |
| 2025-12-15 | 9.720 | 9.800 | 9.480 | 9.480 | 9.480 | 2,613 |
| 2025-12-12 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 3,551 |
| 2025-12-11 | 9.130 | 9.450 | 9.110 | 9.260 | 9.260 | 3,268 |
| 2025-12-10 | 9.070 | 9.300 | 8.910 | 9.030 | 9.030 | 3,661 |
| 2025-12-09 | 8.710 | 9.160 | 8.400 | 9.150 | 9.150 | 6,015 |
| 2025-12-08 | 8.800 | 9.340 | 8.520 | 8.660 | 8.660 | 4,913 |
| 2025-12-05 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 10,227 |
| 2025-12-04 | 9.600 | 10.090 | 9.600 | 10.040 | 10.040 | 5,023 |
| 2025-12-03 | 9.560 | 9.590 | 9.370 | 9.480 | 9.480 | 3,712 |
| 2025-12-02 | 9.270 | 9.560 | 9.270 | 9.350 | 9.350 | 3,643 |
| 2025-12-01 | 9.310 | 9.500 | 9.150 | 9.360 | 9.360 | 8,267 |
| 2025-11-28 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 2,485 |
| 2025-11-27 | 9.470 | 9.500 | 9.340 | 9.430 | 9.430 | 1,699 |
| 2025-11-26 | 9.270 | 9.660 | 9.270 | 9.350 | 9.350 | 2,961 |
| 2025-11-25 | 8.900 | 9.500 | 8.900 | 9.160 | 9.160 | 3,833 |
| 2025-11-24 | 8.590 | 8.860 | 8.570 | 8.610 | 8.610 | 2,779 |
| 2025-11-21 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 3,191 |
| 2025-11-19 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 1,818 |
| 2025-11-18 | 8.660 | 9.300 | 8.450 | 9.020 | 9.020 | 3,614 |
| 2025-11-17 | 10.480 | 10.480 | 8.500 | 8.500 | 8.500 | 10,345 |
| 2025-11-14 | 10.890 | 10.890 | 10.890 | 10.890 | 10.890 | 3,065 |
| 2025-11-13 | 10.750 | 10.830 | 10.590 | 10.590 | 10.590 | 1,842 |
| 2025-11-12 | 11.100 | 11.100 | 10.500 | 10.580 | 10.580 | 3,300 |
| 2025-11-11 | 11.020 | 11.300 | 10.840 | 11.090 | 11.090 | 2,811 |
| 2025-11-10 | 10.760 | 11.020 | 10.650 | 11.020 | 11.020 | 2,168 |
| 2025-11-07 | 10.840 | 10.840 | 10.840 | 10.840 | 10.840 | 2,806 |
| 2025-11-06 | 10.620 | 10.620 | 10.200 | 10.470 | 10.470 | 3,140 |
| 2025-11-05 | 10.440 | 10.680 | 10.300 | 10.620 | 10.620 | 2,815 |
| 2025-11-04 | 10.110 | 10.370 | 9.980 | 10.350 | 10.350 | 2,846 |
| 2025-11-03 | 10.290 | 10.380 | 10.100 | 10.100 | 10.100 | 5,108 |
| 2025-10-31 | 10.180 | 10.180 | 10.180 | 10.180 | 10.180 | 2,127 |
| 2025-10-30 | 10.090 | 10.240 | 9.870 | 10.170 | 10.170 | 2,081 |
| 2025-10-29 | 10.500 | 10.560 | 10.090 | 10.250 | 10.250 | 1,552 |
| 2025-10-28 | 10.530 | 10.530 | 10.300 | 10.400 | 10.400 | 1,542 |
| 2025-10-27 | 10.990 | 10.990 | 10.540 | 10.780 | 10.780 | 2,120 |
| 2025-10-24 | 10.630 | 10.630 | 10.630 | 10.630 | 10.630 | 1,747 |
| 2025-10-23 | 10.230 | 10.770 | 10.230 | 10.760 | 10.760 | 2,303 |
| 2025-10-22 | 10.560 | 10.560 | 10.260 | 10.260 | 10.260 | 11,392 |
| 2025-10-21 | 10.600 | 10.600 | 10.310 | 10.350 | 10.350 | 1,530 |
| 2025-10-20 | 10.300 | 10.680 | 10.300 | 10.490 | 10.490 | 1,626 |
← NewerPage 4 of 4 · 240 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.