Ser Educacional S.A. (BVMF:SEER3)
Brazil · Delayed Price · Currency is BRL 9.97
+0.37 (3.85%)
Dec 4, 2025, 5:39 PM GMT-3
Ser Educacional Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 10.40 | 10.41 | 8.57 | 8.57 | 8.57 | -16.96% | 5,069,400 |
| Nov 14, 2025 | 10.50 | 10.56 | 10.00 | 10.32 | 10.32 | -4.18% | 1,281,000 |
| Nov 13, 2025 | 10.75 | 10.82 | 10.59 | 10.77 | 10.77 | 0.94% | 488,800 |
| Nov 12, 2025 | 11.01 | 11.03 | 10.48 | 10.67 | 10.67 | -3.09% | 935,100 |
| 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% | 809,700 |
| Nov 5, 2025 | 10.40 | 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% | 1,338,100 |
| Oct 30, 2025 | 10.10 | 10.23 | 9.89 | 10.12 | 10.12 | -0.39% | 596,300 |
| Oct 29, 2025 | 10.56 | 10.56 | 10.15 | 10.16 | 10.16 | -2.21% | 828,100 |
| Oct 28, 2025 | 10.64 | 10.68 | 10.28 | 10.39 | 10.39 | -2.35% | 653,600 |
| Oct 27, 2025 | 10.71 | 10.96 | 10.60 | 10.64 | 10.64 | -0.47% | 473,900 |
| Oct 24, 2025 | 10.75 | 10.96 | 10.68 | 10.69 | 10.69 | -0.19% | 418,700 |
| 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% | 598,200 |
| Oct 21, 2025 | 10.59 | 10.59 | 10.29 | 10.29 | 10.29 | -3.20% | 508,500 |
| Oct 20, 2025 | 10.40 | 10.69 | 10.40 | 10.63 | 10.63 | 1.14% | 365,600 |
| 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% | 549,400 |
| Oct 15, 2025 | 10.25 | 10.60 | 10.25 | 10.43 | 10.43 | 0.58% | 379,900 |
| 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% | 696,800 |
| 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% | 376,500 |
| Oct 8, 2025 | 10.60 | 10.74 | 10.46 | 10.50 | 10.50 | -0.66% | 448,100 |
| Oct 7, 2025 | 10.90 | 10.90 | 10.24 | 10.57 | 10.57 | -3.03% | 518,200 |
| Oct 6, 2025 | 11.03 | 11.09 | 10.82 | 10.90 | 10.90 | -1.45% | 358,900 |
| Oct 3, 2025 | 11.13 | 11.28 | 10.80 | 11.06 | 11.06 | 0.64% | 902,000 |
| Oct 2, 2025 | 11.45 | 11.49 | 10.96 | 10.99 | 10.99 | -3.85% | 936,300 |
| Oct 1, 2025 | 11.34 | 11.45 | 11.18 | 11.43 | 11.43 | 0.79% | 975,200 |
| Sep 30, 2025 | 10.81 | 11.34 | 10.81 | 11.34 | 11.34 | 4.52% | 1,018,400 |
| Sep 29, 2025 | 10.99 | 11.10 | 10.83 | 10.85 | 10.85 | -0.28% | 252,000 |
| Sep 26, 2025 | 10.62 | 10.95 | 10.62 | 10.88 | 10.88 | 2.45% | 262,400 |
| Sep 25, 2025 | 10.87 | 11.03 | 10.54 | 10.62 | 10.62 | -3.01% | 425,100 |
| Sep 24, 2025 | 11.05 | 11.13 | 10.76 | 10.95 | 10.95 | -0.90% | 573,500 |