Ser Educacional Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,220,800
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	-	1,096,600
Apr 7, 2026	12.98	13.32	12.86	13.18	13.18	-2.51%	1,144,900
Apr 6, 2026	13.80	13.80	13.32	13.52	13.04	-0.15%	1,680,000
Apr 2, 2026	13.25	13.61	13.11	13.54	13.06	-1.31%	1,299,600
Apr 1, 2026	13.21	13.93	13.21	13.72	13.24	3.55%	1,901,700
Mar 31, 2026	12.51	13.25	12.48	13.25	12.78	7.03%	3,036,100
Mar 30, 2026	12.48	12.59	12.12	12.38	11.94	0.49%	699,300
Mar 27, 2026	12.31	12.61	12.07	12.32	11.88	-0.48%	1,352,800
Mar 26, 2026	11.25	12.73	11.03	12.38	11.94	15.16%	5,347,000
Mar 25, 2026	10.79	11.02	10.66	10.75	10.37	1.51%	1,243,400
Mar 24, 2026	10.51	10.65	10.20	10.59	10.22	0.67%	1,147,000
Mar 23, 2026	10.47	10.93	10.38	10.52	10.15	3.54%	1,329,400
Mar 20, 2026	10.27	10.27	9.87	10.16	9.80	-0.68%	993,500
Mar 19, 2026	10.11	10.44	9.86	10.23	9.87	-0.49%	1,929,500
Mar 18, 2026	10.44	10.67	10.19	10.28	9.92	-1.72%	678,700
Mar 17, 2026	10.48	10.59	10.30	10.46	10.09	0.87%	796,600
Mar 16, 2026	10.65	10.91	10.37	10.37	10.00	0.10%	511,500
Mar 13, 2026	10.69	10.82	10.30	10.36	9.99	-1.61%	753,100
Mar 12, 2026	11.38	11.38	10.47	10.53	10.16	-7.63%	1,220,200
Mar 11, 2026	11.26	11.54	11.02	11.40	11.00	0.35%	626,200
Mar 10, 2026	11.29	11.67	11.24	11.36	10.96	1.07%	1,367,600
Mar 9, 2026	10.66	11.25	10.53	11.24	10.84	4.56%	1,042,300
Mar 6, 2026	10.88	11.34	10.63	10.75	10.37	-3.41%	1,650,800
Mar 5, 2026	11.89	11.89	10.95	11.13	10.74	-5.68%	1,086,100
Mar 4, 2026	11.86	12.12	11.76	11.80	11.38	2.16%	913,800
Mar 3, 2026	11.69	11.72	11.29	11.55	11.14	-4.55%	1,188,400
Mar 2, 2026	12.30	12.30	11.69	12.10	11.67	-2.10%	965,000
Feb 27, 2026	12.51	12.61	12.10	12.36	11.92	-2.60%	752,500
Feb 26, 2026	12.68	12.86	12.28	12.69	12.24	0.87%	1,144,000
Feb 25, 2026	12.74	12.83	12.39	12.58	12.14	-0.16%	979,600
Feb 24, 2026	12.71	12.73	12.48	12.60	12.15	-0.24%	939,500
Feb 23, 2026	12.72	12.92	12.44	12.63	12.18	-1.86%	526,900
Feb 20, 2026	13.10	13.12	12.69	12.87	12.42	-1.91%	694,900
Feb 19, 2026	13.17	13.20	12.89	13.12	12.66	0.69%	741,200
Feb 18, 2026	12.15	13.09	12.15	13.03	12.57	6.11%	830,300
Feb 13, 2026	12.12	12.34	11.84	12.28	11.85	1.32%	503,400
Feb 12, 2026	12.47	12.47	11.86	12.12	11.69	-2.02%	827,000
Feb 11, 2026	12.32	12.59	12.32	12.37	11.93	0.32%	553,300
Feb 10, 2026	12.30	12.48	12.21	12.33	11.89	-0.88%	520,000
Feb 9, 2026	12.46	12.84	12.44	12.44	12.00	-0.32%	843,600
Feb 6, 2026	12.31	12.53	12.02	12.48	12.04	2.21%	727,500
Feb 5, 2026	11.80	12.40	11.80	12.21	11.78	2.78%	1,189,900