Ser Educacional Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	10.88	11.15	10.88	11.15	-	1.64%	474,800
Jun 18, 2026	10.86	11.31	10.61	10.97	10.97	3.10%	1,656,100
Jun 17, 2026	10.88	11.17	10.64	10.64	10.64	-1.94%	734,400
Jun 16, 2026	11.15	11.21	10.85	10.85	10.85	-3.73%	599,100
Jun 15, 2026	11.36	11.52	11.10	11.27	11.27	1.53%	827,700
Jun 12, 2026	11.13	11.32	10.91	11.10	11.10	-0.98%	630,700
Jun 11, 2026	10.89	11.40	10.52	11.21	11.21	2.56%	1,158,900
Jun 10, 2026	11.10	11.14	10.80	10.93	10.93	-2.50%	459,000
Jun 9, 2026	11.02	11.21	10.91	11.21	11.21	3.22%	473,800
Jun 8, 2026	10.97	11.07	10.83	10.86	10.86	-0.73%	356,600
Jun 5, 2026	11.31	11.31	10.88	10.94	10.94	-1.35%	600,100
Jun 3, 2026	11.60	11.66	10.95	11.09	11.09	-5.29%	902,700
Jun 2, 2026	11.60	11.75	11.32	11.71	11.71	2.54%	854,000
Jun 1, 2026	11.43	11.73	11.20	11.42	11.42	-1.81%	1,012,200
May 29, 2026	11.51	11.66	11.21	11.63	11.63	0.95%	776,000
May 28, 2026	11.67	11.70	11.30	11.52	11.52	-0.26%	487,100
May 27, 2026	11.84	12.01	11.50	11.55	11.55	-2.04%	802,600
May 26, 2026	11.49	11.79	11.25	11.79	11.79	0.77%	877,700
May 25, 2026	11.54	11.75	11.49	11.70	11.70	2.36%	331,700
May 22, 2026	11.92	12.06	11.39	11.43	11.43	-4.67%	695,400
May 21, 2026	12.32	12.32	11.89	11.99	11.99	-2.44%	581,000
May 20, 2026	12.00	12.39	11.75	12.29	12.29	4.60%	796,100
May 19, 2026	11.68	12.12	11.56	11.75	11.75	-1.26%	1,002,100
May 18, 2026	11.68	11.96	11.60	11.90	11.90	1.80%	1,020,300
May 15, 2026	12.22	12.22	11.56	11.69	11.69	-6.55%	1,655,100
May 14, 2026	13.39	13.69	12.22	12.51	12.51	3.56%	2,656,000
May 13, 2026	12.55	13.08	11.91	12.08	12.08	-4.73%	2,450,200
May 12, 2026	12.60	12.70	12.22	12.68	12.68	0.16%	570,500
May 11, 2026	13.49	13.65	12.58	12.66	12.66	-6.01%	942,200
May 8, 2026	13.17	13.54	13.17	13.47	13.47	2.43%	430,000
May 7, 2026	13.56	13.57	13.08	13.15	13.15	-3.10%	633,100
May 6, 2026	13.55	13.96	13.52	13.57	13.57	1.19%	563,700
May 5, 2026	13.13	13.70	13.13	13.41	13.41	2.37%	2,164,400
May 4, 2026	12.71	13.20	12.71	13.10	13.10	3.07%	1,432,200
Apr 30, 2026	12.79	12.97	12.49	12.71	12.71	1.60%	684,800
Apr 29, 2026	12.86	12.86	12.51	12.51	12.51	-2.72%	412,200
Apr 28, 2026	12.65	12.96	12.31	12.86	12.86	1.50%	799,600
Apr 27, 2026	12.30	13.00	12.24	12.67	12.67	3.01%	1,275,300
Apr 24, 2026	12.37	12.50	12.18	12.30	12.30	-0.57%	719,100
Apr 23, 2026	12.96	12.96	12.06	12.37	12.37	-4.18%	1,205,900
Apr 22, 2026	13.61	13.80	12.86	12.91	12.91	-6.11%	740,200
Apr 20, 2026	13.66	13.86	13.57	13.75	13.75	0.66%	499,300
Apr 17, 2026	13.49	14.14	13.46	13.66	13.66	1.56%	2,201,800
Apr 16, 2026	13.20	13.79	13.16	13.45	13.45	1.89%	810,000
Apr 15, 2026	13.36	13.47	13.09	13.20	13.20	-1.20%	549,300
Apr 14, 2026	13.18	13.39	13.07	13.36	13.36	2.61%	564,700
Apr 13, 2026	13.16	13.45	12.96	13.02	13.02	-0.61%	1,219,300
Apr 10, 2026	13.61	13.63	12.86	13.10	13.10	-2.82%	795,600
Apr 9, 2026	13.18	13.67	13.09	13.48	13.48	2.28%	1,343,200
Apr 8, 2026	13.73	13.73	12.89	13.18	13.18	-	1,094,800