Ser Educacional S.A. (BVMF:SEER3)
Brazil · Delayed Price · Currency is BRL 9.94
-0.62 (-5.87%)
Oct 10, 2025, 5:07 PM GMT-3
Ser Educacional Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10.52 | 10.56 | 9.93 | 9.94 | 9.94 | -5.87% | 1,139,200 |
| 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 |
| Sep 3, 2025 | 9.31 | 9.70 | 9.19 | 9.45 | 9.45 | 1.61% | 3,119,500 |
| Sep 2, 2025 | 9.15 | 9.43 | 8.92 | 9.30 | 9.30 | 0.87% | 611,200 |
| Sep 1, 2025 | 8.84 | 9.30 | 8.84 | 9.22 | 9.22 | 3.48% | 463,700 |
| Aug 29, 2025 | 8.72 | 9.04 | 8.68 | 8.91 | 8.91 | 1.25% | 486,100 |
| 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 |