SEER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 18,388 |
| 2025-10-16 | 10.230 | 10.560 | 10.230 | 10.330 | 10.330 | 13,174 |
| 2025-10-15 | 10.230 | 10.590 | 10.230 | 10.390 | 10.390 | 1,815 |
| 2025-10-14 | 10.220 | 10.540 | 10.040 | 10.440 | 10.440 | 2,469 |
| 2025-10-13 | 10.180 | 10.500 | 10.180 | 10.400 | 10.400 | 4,124 |
| 2025-10-10 | 10.090 | 10.090 | 10.090 | 10.090 | 10.090 | 2,979 |
| 2025-10-09 | 10.340 | 10.660 | 10.290 | 10.590 | 10.590 | 1,630 |
| 2025-10-08 | 10.430 | 10.780 | 10.430 | 10.470 | 10.470 | 2,161 |
| 2025-10-07 | 10.900 | 10.900 | 10.280 | 10.430 | 10.430 | 3,315 |
| 2025-10-06 | 11.280 | 11.280 | 10.830 | 10.990 | 10.990 | 1,722 |
| 2025-10-03 | 11.170 | 11.170 | 11.170 | 11.170 | 11.170 | 2,031 |
| 2025-10-02 | 11.480 | 11.480 | 10.960 | 11.050 | 11.050 | 2,022 |
| 2025-10-01 | 11.300 | 11.490 | 11.220 | 11.390 | 11.390 | 6,104 |
| 2025-09-30 | 10.940 | 11.270 | 10.890 | 11.140 | 11.140 | 2,369 |
| 2025-09-29 | 10.700 | 11.080 | 10.700 | 10.970 | 10.970 | 1,999 |
| 2025-09-26 | 10.790 | 10.790 | 10.790 | 10.790 | 10.790 | 3,226 |
| 2025-09-25 | 10.760 | 10.990 | 10.460 | 10.740 | 10.740 | 3,056 |
| 2025-09-24 | 11.050 | 11.140 | 10.760 | 10.880 | 10.880 | 2,011 |
| 2025-09-23 | 11.240 | 11.240 | 10.980 | 11.120 | 11.120 | 2,526 |
| 2025-09-22 | 11.100 | 11.200 | 10.720 | 11.120 | 11.120 | 2,172 |
| 2025-09-19 | 10.780 | 10.780 | 10.780 | 10.780 | 10.780 | 2,477 |
| 2025-09-18 | 10.850 | 11.070 | 10.760 | 10.830 | 10.830 | 12,044 |
| 2025-09-17 | 10.850 | 11.010 | 10.620 | 10.790 | 10.790 | 13,724 |
| 2025-09-16 | 10.630 | 11.140 | 10.630 | 10.950 | 10.950 | 15,889 |
| 2025-09-15 | 10.530 | 10.770 | 10.420 | 10.730 | 10.730 | 2,180 |
| 2025-09-12 | 10.580 | 10.580 | 10.580 | 10.580 | 10.580 | 1,798 |
| 2025-09-11 | 10.330 | 10.800 | 10.330 | 10.470 | 10.470 | 2,829 |
| 2025-09-10 | 10.280 | 10.550 | 10.260 | 10.410 | 10.410 | 1,761 |
| 2025-09-09 | 10.480 | 10.600 | 10.330 | 10.480 | 10.480 | 3,902 |
| 2025-09-08 | 9.840 | 10.820 | 9.840 | 10.380 | 10.380 | 5,307 |
| 2025-09-05 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 2,522 |
| 2025-09-04 | 9.620 | 9.990 | 9.460 | 9.740 | 9.740 | 3,281 |
| 2025-09-03 | 9.300 | 9.630 | 9.190 | 9.520 | 9.520 | 4,119 |
| 2025-09-02 | 9.200 | 9.480 | 8.950 | 9.240 | 9.240 | 2,148 |
| 2025-09-01 | 8.880 | 9.300 | 8.720 | 9.100 | 9.100 | 2,718 |
| 2025-08-29 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 2,423 |
| 2025-08-28 | 8.800 | 9.010 | 8.800 | 8.960 | 8.960 | 2,810 |
| 2025-08-27 | 8.530 | 8.950 | 8.530 | 8.950 | 8.950 | 1,784 |
| 2025-08-26 | 8.770 | 8.830 | 8.640 | 8.640 | 8.640 | 1,517 |
| 2025-08-25 | 8.710 | 8.940 | 8.650 | 8.790 | 8.790 | 2,035 |
| 2025-08-22 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 1,272 |
| 2025-08-21 | 8.510 | 8.510 | 8.090 | 8.090 | 8.090 | 2,031 |
| 2025-08-20 | 8.380 | 8.530 | 8.240 | 8.470 | 8.470 | 1,300 |
| 2025-08-19 | 8.610 | 8.610 | 8.380 | 8.380 | 8.380 | 2,222 |
| 2025-08-18 | 8.310 | 8.920 | 8.310 | 8.800 | 8.800 | 3,058 |
| 2025-08-15 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 4,795 |
| 2025-08-14 | 8.840 | 9.000 | 8.680 | 8.950 | 8.950 | 2,144 |
| 2025-08-13 | 9.120 | 9.130 | 8.710 | 8.710 | 8.710 | 1,978 |
| 2025-08-12 | 8.800 | 9.430 | 8.800 | 9.060 | 9.060 | 3,949 |
| 2025-08-11 | 8.990 | 9.000 | 8.700 | 8.890 | 8.890 | 1,781 |
| 2025-08-08 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 1,580 |
| 2025-08-07 | 9.070 | 9.070 | 8.660 | 8.910 | 8.910 | 2,905 |
| 2025-08-06 | 8.560 | 9.170 | 8.560 | 8.990 | 8.990 | 2,807 |
| 2025-08-05 | 7.920 | 8.580 | 7.900 | 8.380 | 8.380 | 2,091 |
| 2025-08-04 | 8.000 | 8.180 | 7.810 | 7.900 | 7.900 | 2,378 |
| 2025-08-01 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 5,111 |
| 2025-07-31 | 8.020 | 8.260 | 7.920 | 8.120 | 8.120 | 1,477 |
| 2025-07-30 | 7.900 | 8.270 | 7.860 | 8.140 | 8.140 | 1,839 |
| 2025-07-29 | 7.780 | 8.030 | 7.720 | 8.020 | 8.020 | 2,405 |
| 2025-07-28 | 7.990 | 8.030 | 7.740 | 7.890 | 7.890 | 1,532 |
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.