Ser Educacional Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.31	12.61	12.07	12.36	-	-0.16%	1,017,500
Mar 26, 2026	11.25	12.73	11.03	12.38	12.38	15.16%	5,347,000
Mar 25, 2026	10.79	11.02	10.66	10.75	10.75	1.51%	1,243,400
Mar 24, 2026	10.51	10.65	10.20	10.59	10.59	0.67%	1,156,000
Mar 23, 2026	10.47	10.93	10.38	10.52	10.52	3.54%	1,329,400
Mar 20, 2026	10.27	10.27	9.87	10.16	10.16	-0.68%	993,500
Mar 19, 2026	10.11	10.44	9.86	10.23	10.23	-0.49%	1,930,700
Mar 18, 2026	10.44	10.67	10.19	10.28	10.28	-1.72%	678,700
Mar 17, 2026	10.48	10.59	10.30	10.46	10.46	0.87%	798,100
Mar 16, 2026	10.65	10.91	10.37	10.37	10.37	0.10%	511,800
Mar 13, 2026	10.69	10.82	10.30	10.36	10.36	-1.61%	753,100
Mar 12, 2026	11.38	11.38	10.47	10.53	10.53	-7.63%	1,220,200
Mar 11, 2026	11.26	11.54	11.02	11.40	11.40	0.35%	626,200
Mar 10, 2026	11.29	11.67	11.24	11.36	11.36	1.07%	1,367,600
Mar 9, 2026	10.66	11.25	10.53	11.24	11.24	4.56%	1,042,300
Mar 6, 2026	10.88	11.34	10.63	10.75	10.75	-3.41%	1,650,800
Mar 5, 2026	11.89	11.89	10.95	11.13	11.13	-5.68%	1,086,100
Mar 4, 2026	11.86	12.12	11.76	11.80	11.80	2.16%	913,800
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