Ser Educacional Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	10.89	10.98	10.60	10.86	10.86	0.09%	803,500
Nov 4, 2026	10.80	10.99	10.52	10.85	10.85	1.12%	1,183,900
Nov 3, 2026	10.39	10.73	9.93	10.73	10.73	0.19%	1,656,500
Oct 30, 2026	10.77	10.88	10.49	10.71	10.71	-1.92%	1,470,800
Oct 29, 2026	11.13	11.53	10.76	10.92	10.92	-1.71%	1,784,600
Oct 28, 2026	12.25	12.34	10.89	11.11	11.11	-9.31%	1,714,900
Oct 27, 2026	11.85	12.48	11.52	12.25	12.25	7.08%	3,028,000
Oct 26, 2026	10.80	11.99	10.62	11.44	11.44	-37.35%	3,349,600
Oct 23, 2026	17.72	18.60	17.50	18.26	18.26	3.57%	1,341,600
Oct 22, 2026	17.51	17.93	17.51	17.63	17.63	-1.07%	643,800
Oct 21, 2026	17.84	18.25	17.56	17.82	17.82	-0.45%	1,022,200
Oct 20, 2026	17.98	18.04	17.49	17.90	17.90	1.02%	690,500
Oct 19, 2026	16.84	18.01	16.84	17.72	17.72	5.48%	781,100
Oct 16, 2026	17.80	17.85	16.80	16.80	16.80	-4.55%	934,500
Oct 15, 2026	16.74	18.06	16.50	17.60	17.60	4.27%	1,205,100
Oct 14, 2026	17.07	17.21	16.32	16.88	16.88	-1.52%	853,100
Oct 13, 2026	17.36	17.60	16.99	17.14	17.14	-1.78%	1,058,500
Oct 9, 2026	17.10	17.99	17.10	17.45	17.45	3.13%	1,185,700
Oct 8, 2026	16.20	17.10	16.10	16.92	16.92	4.19%	875,000
Oct 7, 2026	16.83	17.07	16.24	16.24	16.24	-1.93%	932,000
Oct 6, 2026	15.96	17.04	15.96	16.56	16.56	3.76%	1,141,600
Oct 5, 2026	15.51	16.86	15.51	15.96	15.96	9.32%	1,643,600
Oct 2, 2026	14.35	14.87	14.12	14.60	14.60	2.24%	975,000
Oct 1, 2026	13.76	14.42	13.46	14.28	14.28	4.54%	1,233,100
Sep 30, 2026	13.59	13.93	13.36	13.66	13.66	1.86%	1,205,600
Sep 29, 2026	12.91	13.44	12.86	13.41	13.41	3.55%	547,000
Sep 28, 2026	13.31	13.48	12.73	12.95	12.95	-3.93%	1,392,900
Sep 25, 2026	14.20	14.40	13.44	13.48	13.48	-5.80%	720,300
Sep 24, 2026	14.00	14.38	13.85	14.31	14.31	2.21%	1,612,800
Sep 23, 2026	14.18	14.35	13.85	14.00	14.00	-1.89%	591,600
Sep 22, 2026	13.82	14.30	13.80	14.27	14.27	2.44%	830,400
Sep 21, 2026	13.98	14.10	13.77	13.93	13.93	0.80%	1,097,900
Sep 18, 2026	13.84	13.90	13.32	13.82	13.82	-0.86%	653,400
Sep 17, 2026	14.08	14.14	13.77	13.94	13.94	-0.78%	1,640,100
Sep 16, 2026	14.07	14.23	13.85	14.05	14.05	0.07%	648,300
Sep 15, 2026	13.85	14.10	13.66	14.04	14.04	1.23%	702,600
Sep 14, 2026	13.56	13.98	13.45	13.87	13.87	0.65%	728,000
Sep 11, 2026	14.09	14.11	13.56	13.78	13.78	-2.27%	486,800
Sep 10, 2026	13.54	14.20	13.48	14.10	14.10	3.15%	1,017,000
Sep 9, 2026	13.94	13.94	13.30	13.67	13.67	-2.64%	788,600
Sep 8, 2026	13.64	14.15	13.57	14.04	14.04	3.85%	1,298,800
Sep 4, 2026	13.19	13.70	13.01	13.52	13.52	1.20%	1,072,500
Sep 3, 2026	13.80	13.92	13.34	13.36	13.36	-2.05%	850,100
Sep 2, 2026	13.24	13.76	13.05	13.64	13.64	3.26%	1,542,800
Sep 1, 2026	12.25	13.21	12.12	13.21	13.21	8.86%	3,319,000
Aug 31, 2026	12.29	12.65	12.19	12.54	12.13	3.04%	2,750,800
Aug 28, 2026	11.93	12.27	11.93	12.17	11.78	2.10%	2,816,600
Aug 27, 2026	11.75	12.00	11.70	11.92	11.53	0.93%	4,032,100
Aug 26, 2026	12.03	12.47	11.51	11.81	11.43	-1.83%	3,133,600
Aug 25, 2026	11.75	12.14	11.60	12.03	11.64	2.38%	1,388,800