Ser Educacional S.A. (BVMF:SEER3)
Brazil · Delayed Price · Currency is BRL 12.40
-0.13 (-1.04%)
Feb 3, 2026, 5:31 PM GMT-3
Ser Educacional Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 9.69 | 9.79 | 9.54 | 9.63 | 9.63 | 0.73% | 665,600 |
| Dec 12, 2025 | 9.48 | 9.67 | 9.36 | 9.56 | 9.56 | 1.49% | 1,346,500 |
| Dec 11, 2025 | 9.16 | 9.45 | 9.12 | 9.42 | 9.42 | 3.18% | 1,063,200 |
| Dec 10, 2025 | 9.07 | 9.31 | 8.91 | 9.13 | 9.13 | 0.66% | 1,176,700 |
| Dec 9, 2025 | 8.63 | 9.11 | 8.35 | 9.07 | 9.07 | 4.25% | 1,963,900 |
| Dec 8, 2025 | 8.79 | 8.97 | 8.51 | 8.70 | 8.70 | 1.40% | 1,612,500 |
| Dec 5, 2025 | 10.04 | 10.08 | 8.57 | 8.58 | 8.58 | -14.63% | 4,608,900 |
| Dec 4, 2025 | 9.65 | 10.09 | 9.65 | 10.05 | 10.05 | 4.69% | 1,713,500 |
| Dec 3, 2025 | 9.46 | 9.64 | 9.38 | 9.60 | 9.60 | 1.16% | 1,363,700 |
| Dec 2, 2025 | 9.35 | 9.56 | 9.31 | 9.49 | 9.49 | 2.59% | 1,438,600 |
| Dec 1, 2025 | 9.25 | 9.53 | 9.12 | 9.25 | 9.25 | 0.54% | 1,627,000 |
| Nov 28, 2025 | 9.42 | 9.65 | 9.20 | 9.20 | 9.20 | -2.34% | 1,414,000 |
| Nov 27, 2025 | 9.51 | 9.51 | 9.35 | 9.42 | 9.42 | -0.42% | 695,400 |
| Nov 26, 2025 | 9.43 | 9.67 | 9.28 | 9.46 | 9.46 | 2.16% | 1,667,500 |
| Nov 25, 2025 | 8.70 | 9.52 | 8.70 | 9.26 | 9.26 | 6.31% | 2,870,200 |
| Nov 24, 2025 | 8.60 | 8.86 | 8.54 | 8.71 | 8.71 | 1.16% | 828,300 |
| Nov 21, 2025 | 8.92 | 8.96 | 8.46 | 8.61 | 8.61 | -3.58% | 1,711,700 |
| Nov 19, 2025 | 9.10 | 9.22 | 8.93 | 8.93 | 8.93 | -1.65% | 1,005,200 |
| Nov 18, 2025 | 8.50 | 9.26 | 8.41 | 9.08 | 9.08 | 5.95% | 2,177,800 |