Ser Educacional Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	11.69	11.72	11.29	11.55	11.55	-4.55%	1,188,400
Mar 2, 2026	12.30	12.30	11.69	12.10	12.10	-2.10%	965,000
Feb 27, 2026	12.51	12.61	12.10	12.36	12.36	-2.60%	752,500
Feb 26, 2026	12.68	12.86	12.28	12.69	12.69	0.87%	1,144,000
Feb 25, 2026	12.74	12.83	12.39	12.58	12.58	-0.16%	979,600
Feb 24, 2026	12.71	12.73	12.48	12.60	12.60	-0.24%	939,500
Feb 23, 2026	12.72	12.92	12.44	12.63	12.63	-1.86%	526,900
Feb 20, 2026	13.10	13.12	12.69	12.87	12.87	-1.91%	694,900
Feb 19, 2026	13.17	13.20	12.89	13.12	13.12	0.69%	741,200
Feb 18, 2026	12.15	13.09	12.15	13.03	13.03	6.11%	830,300
Feb 13, 2026	12.12	12.34	11.84	12.28	12.28	1.32%	503,400
Feb 12, 2026	12.47	12.47	11.86	12.12	12.12	-2.02%	827,000
Feb 11, 2026	12.32	12.59	12.32	12.37	12.37	0.32%	553,300
Feb 10, 2026	12.30	12.48	12.21	12.33	12.33	-0.88%	520,000
Feb 9, 2026	12.46	12.84	12.44	12.44	12.44	-0.32%	843,600
Feb 6, 2026	12.31	12.53	12.02	12.48	12.48	2.21%	727,500
Feb 5, 2026	11.80	12.40	11.80	12.21	12.21	2.78%	1,189,900
Feb 4, 2026	12.30	12.42	11.81	11.88	11.88	-5.11%	1,980,400
Feb 3, 2026	12.66	12.83	12.20	12.52	12.52	-0.08%	1,811,400
Feb 2, 2026	12.50	12.61	12.27	12.53	12.53	0.24%	1,117,700
Jan 30, 2026	11.90	12.50	11.85	12.50	12.50	6.02%	2,499,700
Jan 29, 2026	12.20	12.38	11.56	11.79	11.79	-2.16%	1,093,100
Jan 28, 2026	11.80	12.31	11.80	12.05	12.05	2.21%	2,021,000
Jan 27, 2026	11.50	11.83	11.44	11.79	11.79	3.88%	1,106,100
Jan 26, 2026	10.86	11.35	10.65	11.35	11.35	6.07%	2,747,600
Jan 23, 2026	11.40	11.42	10.58	10.70	10.70	-6.06%	2,447,300
Jan 22, 2026	10.80	11.47	10.75	11.39	11.39	5.76%	2,246,100
Jan 21, 2026	10.24	10.79	10.24	10.77	10.77	6.21%	2,618,800
Jan 20, 2026	10.01	10.34	9.85	10.14	10.14	0.80%	3,244,300
Jan 19, 2026	10.72	10.99	9.98	10.06	10.06	-6.77%	1,176,400
Jan 16, 2026	10.83	10.92	10.54	10.79	10.79	0.65%	916,600
Jan 15, 2026	11.08	11.12	10.68	10.72	10.72	-2.19%	817,700
Jan 14, 2026	10.92	11.37	10.91	10.96	10.96	1.29%	1,478,600
Jan 13, 2026	10.75	10.97	10.65	10.82	10.82	0.09%	1,305,600
Jan 12, 2026	10.44	10.99	10.41	10.81	10.81	4.24%	1,861,100
Jan 9, 2026	10.13	10.64	10.13	10.37	10.37	1.47%	1,864,400
Jan 8, 2026	10.00	10.22	9.69	10.22	10.22	2.71%	1,987,400
Jan 7, 2026	9.68	9.99	9.53	9.95	9.95	3.65%	1,737,200
Jan 6, 2026	9.59	9.80	9.48	9.60	9.60	0.84%	1,213,400
Jan 5, 2026	9.68	9.69	9.36	9.52	9.52	-0.94%	1,347,500
Jan 2, 2026	9.82	9.92	9.48	9.61	9.61	-2.14%	952,000
Dec 30, 2025	9.63	9.86	9.61	9.82	9.82	2.40%	795,300
Dec 29, 2025	9.40	9.62	9.40	9.59	9.59	0.63%	592,700
Dec 26, 2025	9.18	9.53	9.13	9.53	9.53	3.14%	421,200
Dec 23, 2025	9.06	9.36	9.06	9.24	9.24	2.33%	644,600
Dec 22, 2025	9.41	9.41	9.01	9.03	9.03	-3.11%	670,600
Dec 19, 2025	9.54	9.59	9.24	9.32	9.32	-2.20%	653,100
Dec 18, 2025	9.34	9.63	9.24	9.53	9.53	2.03%	677,800
Dec 17, 2025	9.53	9.53	8.95	9.34	9.34	0.32%	938,100
Dec 16, 2025	9.42	9.60	9.29	9.31	9.31	-3.32%	934,700