Ser Educacional S.A. (BVMF:SEER3)
Brazil · Delayed Price · Currency is BRL 8.02
+0.11 (1.39%)
Aug 1, 2025, 5:07 PM GMT-3
Ser Educacional Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.02 | 8.18 | 7.82 | 8.02 | 8.02 | 1.39% | 978,700 |
| Jul 31, 2025 | 8.10 | 8.28 | 7.91 | 7.91 | 7.91 | -3.89% | 738,500 |
| Jul 30, 2025 | 8.00 | 8.24 | 7.84 | 8.23 | 8.23 | 2.88% | 553,500 |
| Jul 29, 2025 | 7.75 | 8.03 | 7.73 | 8.00 | 8.00 | 2.56% | 394,900 |
| Jul 28, 2025 | 7.92 | 8.03 | 7.73 | 7.80 | 7.80 | -2.01% | 334,400 |
| Jul 25, 2025 | 8.07 | 8.17 | 7.95 | 7.96 | 7.96 | -1.97% | 370,400 |
| Jul 24, 2025 | 8.16 | 8.19 | 7.95 | 8.12 | 8.12 | -1.46% | 442,200 |
| Jul 23, 2025 | 8.19 | 8.37 | 8.12 | 8.24 | 8.24 | - | 393,200 |
| Jul 22, 2025 | 8.46 | 8.60 | 8.24 | 8.24 | 8.24 | -2.60% | 343,700 |
| Jul 21, 2025 | 8.46 | 8.65 | 8.30 | 8.46 | 8.46 | 0.71% | 398,300 |
| Jul 18, 2025 | 9.07 | 9.10 | 8.40 | 8.40 | 8.40 | -8.30% | 442,800 |
| Jul 17, 2025 | 8.75 | 9.21 | 8.75 | 9.16 | 9.16 | 5.17% | 620,400 |
| Jul 16, 2025 | 9.21 | 9.24 | 8.65 | 8.71 | 8.71 | -6.04% | 732,100 |
| Jul 15, 2025 | 8.55 | 9.31 | 8.55 | 9.27 | 9.27 | 8.42% | 776,700 |
| Jul 14, 2025 | 8.58 | 8.73 | 8.40 | 8.55 | 8.55 | -1.61% | 615,700 |
| Jul 11, 2025 | 8.99 | 8.99 | 8.58 | 8.69 | 8.69 | -3.44% | 536,000 |
| Jul 10, 2025 | 9.25 | 9.25 | 8.91 | 9.00 | 9.00 | -4.26% | 557,500 |
| Jul 9, 2025 | 9.24 | 9.44 | 9.12 | 9.40 | 9.40 | 1.73% | 439,300 |
| Jul 8, 2025 | 9.22 | 9.44 | 9.14 | 9.24 | 9.24 | -0.11% | 322,800 |
| Jul 7, 2025 | 9.28 | 9.50 | 9.25 | 9.25 | 9.25 | -1.80% | 297,300 |
| Jul 4, 2025 | 9.42 | 9.57 | 9.36 | 9.42 | 9.42 | -0.74% | 174,400 |
| Jul 3, 2025 | 9.41 | 9.70 | 9.28 | 9.49 | 9.49 | 1.28% | 634,600 |
| Jul 2, 2025 | 9.40 | 9.40 | 9.00 | 9.37 | 9.37 | -0.11% | 633,300 |
| Jul 1, 2025 | 9.15 | 9.40 | 8.87 | 9.38 | 9.38 | 2.85% | 1,073,600 |
| Jun 30, 2025 | 8.94 | 9.30 | 8.70 | 9.12 | 9.12 | 1.22% | 1,461,200 |
| Jun 27, 2025 | 9.11 | 9.43 | 8.89 | 9.01 | 9.01 | -1.10% | 992,700 |
| Jun 26, 2025 | 9.91 | 9.96 | 9.11 | 9.11 | 9.11 | -8.90% | 1,209,400 |
| Jun 25, 2025 | 9.79 | 10.02 | 9.79 | 10.00 | 10.00 | 0.70% | 243,200 |
| Jun 24, 2025 | 9.90 | 10.17 | 9.86 | 9.93 | 9.93 | 0.30% | 489,300 |
| Jun 23, 2025 | 10.03 | 10.09 | 9.70 | 9.90 | 9.90 | -2.17% | 751,800 |
| Jun 20, 2025 | 10.53 | 10.53 | 10.08 | 10.12 | 10.12 | -4.53% | 615,600 |
| Jun 18, 2025 | 10.33 | 10.60 | 10.28 | 10.60 | 10.60 | 1.63% | 505,800 |
| Jun 17, 2025 | 10.39 | 10.48 | 10.22 | 10.43 | 10.43 | -0.10% | 264,900 |
| Jun 16, 2025 | 10.30 | 10.65 | 10.30 | 10.44 | 10.44 | 0.58% | 377,700 |
| Jun 13, 2025 | 10.44 | 10.59 | 10.24 | 10.38 | 10.38 | -1.52% | 403,300 |
| Jun 12, 2025 | 10.42 | 10.76 | 10.28 | 10.54 | 10.54 | -0.09% | 862,600 |
| Jun 11, 2025 | 10.20 | 10.68 | 10.13 | 10.55 | 10.55 | 3.43% | 1,233,000 |
| Jun 10, 2025 | 10.19 | 10.27 | 10.05 | 10.20 | 10.20 | 1.19% | 402,200 |
| Jun 9, 2025 | 9.62 | 10.08 | 9.62 | 10.08 | 10.08 | 5.22% | 940,700 |
| Jun 6, 2025 | 9.81 | 10.00 | 9.55 | 9.58 | 9.58 | -2.24% | 610,600 |
| Jun 5, 2025 | 10.39 | 10.40 | 9.77 | 9.80 | 9.80 | -5.68% | 817,900 |
| Jun 4, 2025 | 10.00 | 10.49 | 9.87 | 10.39 | 10.39 | 4.95% | 1,114,100 |
| Jun 3, 2025 | 9.60 | 10.04 | 9.60 | 9.90 | 9.90 | 3.13% | 741,700 |
| Jun 2, 2025 | 10.19 | 10.20 | 9.57 | 9.60 | 9.60 | -5.14% | 964,200 |
| May 30, 2025 | 10.03 | 10.18 | 9.89 | 10.12 | 10.12 | 0.70% | 499,200 |
| May 29, 2025 | 10.08 | 10.17 | 9.85 | 10.05 | 10.05 | -0.40% | 1,274,900 |
| May 28, 2025 | 9.91 | 10.12 | 9.67 | 10.09 | 10.09 | 1.71% | 913,600 |
| May 27, 2025 | 9.82 | 10.14 | 9.82 | 9.92 | 9.92 | 1.33% | 547,400 |
| May 26, 2025 | 10.00 | 10.02 | 9.62 | 9.79 | 9.79 | -2.10% | 827,300 |
| May 23, 2025 | 9.66 | 10.00 | 9.47 | 10.00 | 10.00 | 2.35% | 1,411,900 |