SEER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 4.900 | 5.010 | 4.850 | 4.940 | 4.940 | 1,610 |
| 2025-01-27 | 4.620 | 5.000 | 4.490 | 4.920 | 4.920 | 2,980 |
| 2025-01-24 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 2,247 |
| 2025-01-23 | 4.350 | 4.500 | 4.340 | 4.350 | 4.350 | 1,749 |
| 2025-01-22 | 4.380 | 4.530 | 4.350 | 4.420 | 4.420 | 1,413 |
| 2025-01-21 | 4.470 | 4.540 | 4.370 | 4.380 | 4.380 | 1,197 |
| 2025-01-20 | 4.450 | 4.570 | 4.420 | 4.420 | 4.420 | 759 |
| 2025-01-17 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 660 |
| 2025-01-16 | 4.300 | 4.470 | 4.300 | 4.340 | 4.340 | 1,295 |
| 2025-01-15 | 4.040 | 4.490 | 4.040 | 4.480 | 4.480 | 2,417 |
| 2025-01-14 | 4.060 | 4.150 | 4.000 | 4.120 | 4.120 | 2,619 |
| 2025-01-13 | 4.240 | 4.240 | 4.070 | 4.100 | 4.100 | 1,297 |
| 2025-01-10 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1,492 |
| 2025-01-09 | 4.390 | 4.490 | 4.320 | 4.490 | 4.490 | 864 |
| 2025-01-08 | 4.370 | 4.410 | 4.250 | 4.410 | 4.410 | 810 |
| 2025-01-07 | 4.510 | 4.560 | 4.330 | 4.460 | 4.460 | 1,647 |
| 2025-01-06 | 4.170 | 4.560 | 4.170 | 4.560 | 4.560 | 1,736 |
| 2025-01-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2,539 |
| 2025-01-02 | 4.390 | 4.690 | 4.370 | 4.410 | 4.410 | 1,497 |
| 2024-12-30 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 1,370 |
| 2024-12-27 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 1,929 |
| 2024-12-26 | 4.750 | 4.750 | 4.510 | 4.510 | 4.510 | 1,779 |
| 2024-12-23 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 2,109 |
| 2024-12-20 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 1,464 |
| 2024-12-19 | 4.500 | 4.790 | 4.430 | 4.650 | 4.650 | 2,398 |
| 2024-12-18 | 4.880 | 4.940 | 4.400 | 4.420 | 4.420 | 3,102 |
| 2024-12-17 | 5.070 | 5.150 | 4.810 | 4.860 | 4.860 | 1,308 |
| 2024-12-16 | 5.170 | 5.220 | 5.030 | 5.080 | 5.080 | 1,396 |
| 2024-12-13 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,999 |
| 2024-12-12 | 5.720 | 5.720 | 5.270 | 5.330 | 5.330 | 1,455 |
| 2024-12-11 | 5.620 | 5.910 | 5.500 | 5.680 | 5.680 | 1,110 |
| 2024-12-10 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 0 |
← NewerPage 8 of 8 · 452 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.