Ser Educacional S.A. (BVMF:SEER3)
Brazil · Delayed Price · Currency is BRL 10.72
+0.05 (0.47%)
Nov 13, 2025, 5:35 PM GMT-3
Ser Educacional Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 11.01 | 11.03 | 10.48 | 10.68 | 10.68 | -3.00% | 791,100 |
| Nov 11, 2025 | 10.96 | 11.32 | 10.84 | 11.01 | 11.01 | 1.85% | 888,100 |
| Nov 10, 2025 | 10.85 | 11.00 | 10.65 | 10.81 | 10.81 | 0.46% | 798,600 |
| Nov 7, 2025 | 10.42 | 10.82 | 10.25 | 10.76 | 10.76 | 3.26% | 805,200 |
| Nov 6, 2025 | 10.53 | 10.58 | 10.18 | 10.42 | 10.42 | -0.76% | 810,100 |
| Nov 5, 2025 | 10.37 | 10.68 | 10.29 | 10.50 | 10.50 | 1.25% | 724,200 |
| Nov 4, 2025 | 10.31 | 10.39 | 9.97 | 10.37 | 10.37 | 0.58% | 591,300 |
| Nov 3, 2025 | 10.25 | 10.39 | 10.17 | 10.31 | 10.31 | 1.28% | 690,500 |
| Oct 31, 2025 | 10.15 | 10.39 | 10.03 | 10.18 | 10.18 | 0.59% | 1,338,600 |
| Oct 30, 2025 | 10.10 | 10.23 | 9.89 | 10.12 | 10.12 | -0.39% | 597,700 |
| Oct 29, 2025 | 10.56 | 10.56 | 10.15 | 10.16 | 10.16 | -2.21% | 828,700 |
| Oct 28, 2025 | 10.64 | 10.68 | 10.28 | 10.39 | 10.39 | -2.35% | 653,900 |
| Oct 27, 2025 | 10.71 | 10.96 | 10.60 | 10.64 | 10.64 | -0.47% | 481,900 |
| Oct 24, 2025 | 10.75 | 10.96 | 10.68 | 10.69 | 10.69 | -0.19% | 419,100 |
| Oct 23, 2025 | 10.42 | 10.71 | 10.42 | 10.71 | 10.71 | 2.98% | 500,600 |
| Oct 22, 2025 | 10.34 | 10.48 | 10.26 | 10.40 | 10.40 | 1.07% | 598,700 |
| Oct 21, 2025 | 10.59 | 10.59 | 10.29 | 10.29 | 10.29 | -3.20% | 509,800 |
| Oct 20, 2025 | 10.40 | 10.69 | 10.40 | 10.63 | 10.63 | 1.14% | 365,700 |
| Oct 17, 2025 | 10.27 | 10.66 | 10.23 | 10.51 | 10.51 | 1.15% | 358,300 |
| Oct 16, 2025 | 10.26 | 10.56 | 10.26 | 10.39 | 10.39 | -0.38% | 549,900 |
| Oct 15, 2025 | 10.25 | 10.60 | 10.25 | 10.43 | 10.43 | 0.58% | 380,600 |
| Oct 14, 2025 | 10.15 | 10.52 | 10.00 | 10.37 | 10.37 | 1.57% | 704,700 |
| Oct 13, 2025 | 10.12 | 10.50 | 10.05 | 10.21 | 10.21 | 2.72% | 697,900 |
| Oct 10, 2025 | 10.52 | 10.56 | 9.93 | 9.94 | 9.94 | -5.87% | 1,142,600 |
| Oct 9, 2025 | 10.62 | 10.66 | 10.28 | 10.56 | 10.56 | 0.57% | 376,600 |
| Oct 8, 2025 | 10.60 | 10.74 | 10.46 | 10.50 | 10.50 | -0.66% | 450,300 |
| Oct 7, 2025 | 10.90 | 10.90 | 10.24 | 10.57 | 10.57 | -3.03% | 518,600 |
| Oct 6, 2025 | 11.03 | 11.09 | 10.82 | 10.90 | 10.90 | -1.45% | 359,900 |
| Oct 3, 2025 | 11.13 | 11.28 | 10.80 | 11.06 | 11.06 | 0.64% | 902,500 |
| Oct 2, 2025 | 11.45 | 11.49 | 10.96 | 10.99 | 10.99 | -3.85% | 936,400 |
| Oct 1, 2025 | 11.34 | 11.45 | 11.18 | 11.43 | 11.43 | 0.79% | 977,600 |
| Sep 30, 2025 | 10.81 | 11.34 | 10.81 | 11.34 | 11.34 | 4.52% | 1,034,200 |
| Sep 29, 2025 | 10.99 | 11.10 | 10.83 | 10.85 | 10.85 | -0.28% | 252,300 |
| Sep 26, 2025 | 10.62 | 10.95 | 10.62 | 10.88 | 10.88 | 2.45% | 262,800 |
| Sep 25, 2025 | 10.87 | 11.03 | 10.54 | 10.62 | 10.62 | -3.01% | 425,500 |
| Sep 24, 2025 | 11.05 | 11.13 | 10.76 | 10.95 | 10.95 | -0.90% | 574,400 |
| Sep 23, 2025 | 11.21 | 11.23 | 10.95 | 11.05 | 11.05 | -1.07% | 484,600 |
| Sep 22, 2025 | 10.84 | 11.21 | 10.70 | 11.17 | 11.17 | 1.73% | 768,600 |
| Sep 19, 2025 | 11.08 | 11.12 | 10.84 | 10.98 | 10.98 | -0.36% | 408,000 |
| Sep 18, 2025 | 10.78 | 11.05 | 10.78 | 11.02 | 11.02 | 1.38% | 505,000 |
| Sep 17, 2025 | 10.77 | 11.00 | 10.61 | 10.87 | 10.87 | 0.65% | 767,700 |
| Sep 16, 2025 | 10.64 | 11.13 | 10.64 | 10.80 | 10.80 | 1.60% | 1,042,600 |
| Sep 15, 2025 | 10.50 | 10.79 | 10.39 | 10.63 | 10.63 | 2.11% | 375,400 |
| Sep 12, 2025 | 10.54 | 10.65 | 10.37 | 10.41 | 10.41 | -1.98% | 287,700 |
| Sep 11, 2025 | 10.45 | 10.81 | 10.39 | 10.62 | 10.62 | 2.12% | 522,800 |
| Sep 10, 2025 | 10.35 | 10.54 | 10.31 | 10.40 | 10.40 | 0.48% | 417,400 |
| Sep 9, 2025 | 10.45 | 10.56 | 10.29 | 10.35 | 10.35 | -1.33% | 548,200 |
| Sep 8, 2025 | 10.30 | 10.88 | 10.21 | 10.49 | 10.49 | 6.71% | 1,022,800 |
| Sep 5, 2025 | 9.82 | 10.18 | 9.81 | 9.83 | 9.83 | 0.82% | 394,800 |
| Sep 4, 2025 | 9.48 | 9.98 | 9.39 | 9.75 | 9.75 | 3.17% | 856,300 |