Ser Educacional Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,058,900
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%	877,200
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%	1,206,200
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%	1,098,000
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%	702,700
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%	1,017,100
Sep 9, 2026	13.94	13.94	13.30	13.67	13.67	-2.64%	791,400
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
Aug 24, 2026	11.00	11.80	10.90	11.75	11.37	5.86%	3,062,400
Aug 21, 2026	10.63	11.24	10.63	11.10	10.74	8.19%	1,493,100
Aug 20, 2026	10.67	10.73	10.20	10.26	9.93	-4.20%	1,276,200
Aug 19, 2026	10.79	11.04	10.68	10.71	10.36	-0.56%	700,600
Aug 18, 2026	11.03	11.32	10.77	10.77	10.42	-3.15%	485,900
Aug 17, 2026	11.27	11.49	11.12	11.12	10.76	-1.33%	429,800
Aug 14, 2026	11.46	11.46	10.97	11.27	10.91	-2.42%	1,248,100
Aug 13, 2026	11.14	11.72	10.54	11.55	11.18	5.96%	1,365,100
Aug 12, 2026	11.33	11.38	10.81	10.90	10.55	-2.85%	841,400
Aug 11, 2026	11.92	11.98	11.16	11.22	10.86	-5.16%	646,800
Aug 10, 2026	12.03	12.13	11.80	11.83	11.45	-1.58%	621,500
Aug 7, 2026	12.24	12.38	11.95	12.02	11.63	-1.15%	377,600
Aug 6, 2026	12.19	12.42	12.01	12.16	11.77	-0.25%	658,200
Aug 5, 2026	12.36	12.62	12.17	12.19	11.80	-1.30%	628,200