SEER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.930 | 6.080 | 5.880 | 5.880 | 5.880 | 1,799 |
| 2025-04-25 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 1,736 |
| 2025-04-24 | 5.740 | 6.060 | 5.600 | 5.820 | 5.820 | 2,289 |
| 2025-04-23 | 5.490 | 5.730 | 5.490 | 5.730 | 5.730 | 2,607 |
| 2025-04-22 | 5.500 | 5.500 | 5.300 | 5.490 | 5.490 | 1,006 |
| 2025-04-17 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 1,898 |
| 2025-04-16 | 5.260 | 5.400 | 5.210 | 5.210 | 5.210 | 1,536 |
| 2025-04-15 | 5.380 | 5.400 | 5.280 | 5.380 | 5.380 | 997 |
| 2025-04-14 | 5.140 | 5.450 | 5.140 | 5.340 | 5.340 | 1,803 |
| 2025-04-11 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 830 |
| 2025-04-10 | 5.300 | 5.370 | 5.130 | 5.230 | 5.230 | 1,158 |
| 2025-04-09 | 4.890 | 5.450 | 4.840 | 5.260 | 5.260 | 2,544 |
| 2025-04-08 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 1,435 |
| 2025-04-07 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 2,389 |
| 2025-04-04 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,611 |
| 2025-04-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2,188 |
| 2025-04-02 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 1,849 |
| 2025-04-01 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,086 |
| 2025-03-31 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 1,425 |
| 2025-03-28 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 3,627 |
| 2025-03-27 | 5.110 | 5.420 | 5.060 | 5.250 | 5.250 | 1,570 |
| 2025-03-26 | 4.800 | 5.110 | 4.800 | 4.960 | 4.960 | 1,022 |
| 2025-03-25 | 4.950 | 5.060 | 4.800 | 4.880 | 4.880 | 939 |
| 2025-03-24 | 4.720 | 4.850 | 4.680 | 4.750 | 4.750 | 536 |
| 2025-03-21 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 561 |
| 2025-03-20 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 1,172 |
| 2025-03-19 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 1,316 |
| 2025-03-18 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 1,103 |
| 2025-03-17 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 1,001 |
| 2025-03-14 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 1,086 |
| 2025-03-13 | 4.210 | 4.260 | 4.140 | 4.150 | 4.150 | 1,512 |
| 2025-03-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 742 |
| 2025-03-11 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1,680 |
| 2025-03-10 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 2,294 |
| 2025-03-07 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 1,825 |
| 2025-03-06 | 4.190 | 4.310 | 4.180 | 4.310 | 4.310 | 1,229 |
| 2025-03-05 | 4.260 | 4.340 | 4.140 | 4.340 | 4.340 | 1,378 |
| 2025-02-28 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 1,635 |
| 2025-02-27 | 4.320 | 4.450 | 4.270 | 4.420 | 4.420 | 1,021 |
| 2025-02-26 | 4.610 | 4.660 | 4.330 | 4.330 | 4.330 | 1,798 |
| 2025-02-25 | 4.700 | 4.710 | 4.600 | 4.610 | 4.610 | 1,010 |
| 2025-02-24 | 4.900 | 4.900 | 4.700 | 4.850 | 4.850 | 836 |
| 2025-02-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,416 |
| 2025-02-20 | 5.150 | 5.150 | 4.980 | 5.090 | 5.090 | 736 |
| 2025-02-19 | 5.270 | 5.270 | 5.020 | 5.020 | 5.020 | 1,929 |
| 2025-02-18 | 5.430 | 5.480 | 5.180 | 5.350 | 5.350 | 1,231 |
| 2025-02-17 | 5.150 | 5.510 | 5.150 | 5.360 | 5.360 | 1,417 |
| 2025-02-14 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,182 |
| 2025-02-13 | 4.980 | 4.980 | 4.800 | 4.890 | 4.890 | 1,108 |
| 2025-02-12 | 5.190 | 5.190 | 4.950 | 4.960 | 4.960 | 1,735 |
| 2025-02-11 | 5.050 | 5.300 | 5.050 | 5.300 | 5.300 | 1,200 |
| 2025-02-10 | 5.080 | 5.290 | 5.080 | 5.290 | 5.290 | 951 |
| 2025-02-07 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 1,305 |
| 2025-02-06 | 4.980 | 5.320 | 4.980 | 5.290 | 5.290 | 1,596 |
| 2025-02-05 | 5.360 | 5.360 | 5.020 | 5.120 | 5.120 | 1,541 |
| 2025-02-04 | 5.490 | 5.490 | 5.260 | 5.340 | 5.340 | 1,538 |
| 2025-02-03 | 5.310 | 5.580 | 5.210 | 5.580 | 5.580 | 2,266 |
| 2025-01-31 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 2,030 |
| 2025-01-30 | 4.680 | 5.150 | 4.680 | 5.130 | 5.130 | 2,034 |
| 2025-01-29 | 4.760 | 4.860 | 4.730 | 4.750 | 4.750 | 1,409 |
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.