Ser Educacional S.A. (BVMF:SEER3)
Brazil · Delayed Price · Currency is BRL 8.89
+0.04 (0.45%)
Aug 28, 2025, 4:45 PM GMT-3
Ser Educacional Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 8.91 | 9.02 | 8.80 | 8.80 | 8.80 | -0.56% | 283,300 |
| Aug 27, 2025 | 8.69 | 8.94 | 8.56 | 8.85 | 8.85 | 1.84% | 426,600 |
| Aug 26, 2025 | 8.71 | 8.84 | 8.68 | 8.69 | 8.69 | -0.57% | 322,800 |
| Aug 25, 2025 | 8.81 | 8.95 | 8.63 | 8.74 | 8.74 | -1.13% | 803,500 |
| Aug 22, 2025 | 8.41 | 8.84 | 8.22 | 8.84 | 8.84 | 7.94% | 582,500 |
| Aug 21, 2025 | 8.40 | 8.52 | 8.10 | 8.19 | 8.19 | -2.85% | 576,900 |
| Aug 20, 2025 | 8.45 | 8.52 | 8.24 | 8.43 | 8.43 | 0.12% | 288,100 |
| Aug 19, 2025 | 8.55 | 8.58 | 8.36 | 8.42 | 8.42 | -2.32% | 418,100 |
| Aug 18, 2025 | 8.41 | 8.94 | 8.41 | 8.62 | 8.62 | 2.62% | 910,400 |
| Aug 15, 2025 | 9.32 | 9.34 | 8.07 | 8.40 | 8.40 | -5.94% | 1,739,900 |
| Aug 14, 2025 | 8.90 | 9.02 | 8.64 | 8.93 | 8.93 | 0.90% | 942,600 |
| Aug 13, 2025 | 9.11 | 9.15 | 8.81 | 8.85 | 8.85 | -3.80% | 604,200 |
| Aug 12, 2025 | 8.82 | 9.44 | 8.76 | 9.20 | 9.20 | 5.63% | 642,100 |
| Aug 11, 2025 | 8.90 | 9.00 | 8.69 | 8.71 | 8.71 | -1.36% | 413,700 |
| Aug 8, 2025 | 8.76 | 8.96 | 8.68 | 8.83 | 8.83 | 0.23% | 354,900 |
| Aug 7, 2025 | 9.00 | 9.00 | 8.64 | 8.81 | 8.81 | -0.79% | 884,900 |
| Aug 6, 2025 | 8.65 | 9.19 | 8.65 | 8.88 | 8.88 | 3.74% | 632,500 |
| Aug 5, 2025 | 7.91 | 8.60 | 7.91 | 8.56 | 8.56 | 8.08% | 821,500 |
| Aug 4, 2025 | 8.02 | 8.23 | 7.79 | 7.92 | 7.92 | -1.25% | 1,054,000 |
| 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 |