SEER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 1,497 |
| 2025-07-24 | 8.240 | 8.240 | 7.960 | 8.090 | 8.090 | 1,189 |
| 2025-07-23 | 8.240 | 8.380 | 8.130 | 8.370 | 8.370 | 1,454 |
| 2025-07-22 | 8.460 | 8.580 | 8.280 | 8.380 | 8.380 | 2,108 |
| 2025-07-21 | 8.400 | 8.620 | 8.340 | 8.530 | 8.530 | 2,224 |
| 2025-07-18 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 3,131 |
| 2025-07-17 | 8.710 | 9.210 | 8.710 | 9.120 | 9.120 | 2,693 |
| 2025-07-16 | 9.180 | 9.180 | 8.670 | 8.720 | 8.720 | 2,526 |
| 2025-07-15 | 8.550 | 9.350 | 8.550 | 9.120 | 9.120 | 1,922 |
| 2025-07-14 | 8.680 | 8.700 | 8.400 | 8.680 | 8.680 | 1,339 |
| 2025-07-11 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 1,813 |
| 2025-07-10 | 9.210 | 9.210 | 8.920 | 8.940 | 8.940 | 3,348 |
| 2025-07-09 | 9.100 | 9.420 | 9.100 | 9.280 | 9.280 | 1,524 |
| 2025-07-08 | 9.220 | 9.420 | 9.140 | 9.190 | 9.190 | 1,671 |
| 2025-07-07 | 9.300 | 9.520 | 9.130 | 9.130 | 9.130 | 1,862 |
| 2025-07-04 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 1,187 |
| 2025-07-03 | 9.180 | 9.680 | 9.180 | 9.450 | 9.450 | 1,761 |
| 2025-07-02 | 9.380 | 9.440 | 9.000 | 9.080 | 9.080 | 1,880 |
| 2025-07-01 | 9.110 | 9.390 | 8.880 | 9.230 | 9.230 | 2,694 |
| 2025-06-30 | 8.800 | 9.290 | 8.710 | 9.140 | 9.140 | 4,323 |
| 2025-06-27 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 3,981 |
| 2025-06-26 | 10.000 | 10.000 | 9.300 | 9.420 | 9.420 | 4,903 |
| 2025-06-25 | 9.860 | 10.000 | 9.810 | 10.000 | 10.000 | 1,065 |
| 2025-06-24 | 9.860 | 10.170 | 9.860 | 10.070 | 10.070 | 2,876 |
| 2025-06-23 | 10.120 | 10.120 | 9.750 | 9.960 | 9.960 | 4,050 |
| 2025-06-20 | 10.230 | 10.230 | 10.230 | 10.230 | 10.230 | 2,532 |
| 2025-06-18 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 1,187 |
| 2025-06-17 | 10.350 | 10.460 | 10.230 | 10.280 | 10.280 | 1,323 |
| 2025-06-16 | 10.280 | 10.640 | 10.280 | 10.400 | 10.400 | 1,854 |
| 2025-06-13 | 10.260 | 10.260 | 10.260 | 10.260 | 10.260 | 1,808 |
| 2025-06-12 | 10.440 | 10.870 | 10.280 | 10.610 | 10.610 | 3,125 |
| 2025-06-11 | 10.170 | 10.660 | 10.170 | 10.430 | 10.430 | 5,328 |
| 2025-06-10 | 10.130 | 10.260 | 10.000 | 10.000 | 10.000 | 1,610 |
| 2025-06-09 | 9.550 | 10.090 | 9.550 | 10.040 | 10.040 | 3,415 |
| 2025-06-06 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 2,014 |
| 2025-06-05 | 10.280 | 10.390 | 9.810 | 9.870 | 9.870 | 2,864 |
| 2025-06-04 | 9.890 | 10.490 | 9.880 | 10.300 | 10.300 | 4,096 |
| 2025-06-03 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 2,092 |
| 2025-06-02 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 3,818 |
| 2025-05-30 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 3,188 |
| 2025-05-29 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 2,045 |
| 2025-05-28 | 9.920 | 10.140 | 9.680 | 10.130 | 10.130 | 2,820 |
| 2025-05-27 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | 2,269 |
| 2025-05-26 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 3,035 |
| 2025-05-23 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 3,529 |
| 2025-05-22 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 3,905 |
| 2025-05-21 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 2,824 |
| 2025-05-20 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 3,466 |
| 2025-05-19 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 3,924 |
| 2025-05-16 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 4,229 |
| 2025-05-15 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 8,496 |
| 2025-05-14 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 1,201 |
| 2025-05-13 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 2,857 |
| 2025-05-12 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 1,136 |
| 2025-05-09 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-05-06 | 6.180 | 6.390 | 6.110 | 6.130 | 6.130 | 1,126 |
| 2025-05-05 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 1,921 |
| 2025-05-02 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 1,527 |
| 2025-04-30 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 1,301 |
| 2025-04-29 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 2,030 |
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.