UK markets closed

Ser Educacional S.A. (SEER3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
5.93+0.23 (+4.04%)
At close: 05:06PM BRT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20245.736.005.735.935.93472,200
02 May 20245.565.715.565.705.70425,300
30 Apr 20245.705.705.495.525.52393,600
29 Apr 20245.625.785.595.765.76363,700
26 Apr 20245.585.725.585.615.61479,700
25 Apr 20245.295.575.205.555.55823,800
24 Apr 20245.325.395.225.235.23391,500
23 Apr 20245.345.405.185.285.28432,900
22 Apr 20245.395.435.275.315.31673,500
19 Apr 20245.315.475.195.405.40662,900
18 Apr 20245.365.505.215.275.271,173,800
17 Apr 20245.725.785.265.355.351,296,000
16 Apr 20245.475.625.125.605.602,280,300
15 Apr 20246.356.375.395.405.402,525,800
12 Apr 20246.766.766.356.366.36683,200
11 Apr 20246.886.956.676.716.71364,100
10 Apr 20246.927.126.756.886.88468,400
09 Apr 20246.777.156.777.007.00552,800
08 Apr 20246.846.846.646.786.78333,000
05 Apr 20246.786.876.666.746.74300,600
04 Apr 20246.987.046.766.766.76435,000
03 Apr 20247.357.426.856.936.93616,900
02 Apr 20246.927.336.657.327.321,247,200
01 Apr 20246.676.996.676.866.86652,900
28 Mar 20246.356.896.266.736.73930,100
27 Mar 20246.867.166.266.326.321,358,100
26 Mar 20246.357.256.316.836.832,642,300
25 Mar 20246.386.386.166.166.16320,300
22 Mar 20246.386.456.296.316.31444,600
21 Mar 20246.646.746.376.376.37359,700
20 Mar 20246.386.726.376.706.70251,300
19 Mar 20246.416.456.296.386.38362,500
18 Mar 20246.336.566.276.386.38965,900
15 Mar 20246.906.906.336.336.33761,300
14 Mar 20246.917.016.626.906.901,045,900
13 Mar 20246.356.876.276.846.84848,300
12 Mar 20246.116.426.086.376.37950,900
11 Mar 20246.436.436.066.066.06850,100
08 Mar 20246.296.426.106.426.42428,900
07 Mar 20246.436.466.326.326.32372,000
06 Mar 20246.566.566.406.416.41243,400
05 Mar 20246.326.566.326.476.47724,100
04 Mar 20246.476.656.326.326.32529,700
01 Mar 20246.306.486.296.456.45604,400
29 Feb 20246.296.406.206.306.30324,000
28 Feb 20246.326.336.226.286.28283,300
27 Feb 20246.146.376.146.336.33504,200
26 Feb 20246.166.256.076.076.07322,100
23 Feb 20246.416.446.196.206.20364,300
22 Feb 20246.246.446.196.436.43900,900
21 Feb 20246.456.586.126.176.17660,300
20 Feb 20245.886.455.836.456.451,591,300
19 Feb 20245.555.995.515.885.881,463,400
16 Feb 20245.916.095.515.605.603,524,800
15 Feb 20245.875.955.765.925.921,251,000
14 Feb 20245.705.865.645.825.82984,100
09 Feb 20245.645.785.625.675.67495,700
08 Feb 20245.785.815.565.675.67558,900
07 Feb 20245.935.965.725.835.83437,300
06 Feb 20245.845.955.765.935.93746,900
05 Feb 20245.845.955.675.805.80904,100
02 Feb 20246.076.125.755.825.82810,700
01 Feb 20246.346.376.006.046.04948,900
31 Jan 20246.306.436.236.356.35704,600
30 Jan 20246.376.396.166.266.26935,100
29 Jan 20246.606.626.356.356.35662,500
26 Jan 20246.666.716.406.576.57974,000
25 Jan 20246.746.896.606.656.651,192,000
24 Jan 20246.436.766.436.706.701,615,200
23 Jan 20246.206.436.096.406.401,464,400
22 Jan 20246.666.706.166.176.17794,600
19 Jan 20246.566.716.356.636.63967,200
18 Jan 20246.796.796.536.536.53974,600
17 Jan 20246.906.936.706.716.71834,400
16 Jan 20247.107.126.936.966.96730,000
15 Jan 20247.017.166.927.127.12406,200
12 Jan 20247.047.176.877.027.02823,400
11 Jan 20247.127.156.877.007.001,406,400
10 Jan 20247.157.237.027.087.08772,800
09 Jan 20247.227.297.027.167.16729,000
08 Jan 20247.127.277.027.277.27480,500
05 Jan 20247.107.417.067.197.19825,300
04 Jan 20247.067.286.957.097.091,027,200
03 Jan 20247.377.427.037.037.031,030,500
02 Jan 20247.867.867.307.347.341,083,800
28 Dec 20238.138.157.777.867.86765,900
27 Dec 20238.418.478.118.148.14889,200
26 Dec 20238.668.758.378.388.38809,400
22 Dec 20238.588.658.368.658.65603,500
21 Dec 20238.578.618.268.618.61699,100
20 Dec 20238.348.618.148.468.461,473,500
19 Dec 20238.458.678.268.308.30990,200
18 Dec 20238.308.497.998.488.48789,000
15 Dec 20238.158.307.928.308.301,210,400
14 Dec 20237.918.207.808.178.172,211,900
13 Dec 20237.337.947.247.927.922,967,200
12 Dec 20236.747.356.737.357.353,311,900
11 Dec 20236.436.896.416.746.741,939,300
08 Dec 20236.476.546.346.506.50597,600
07 Dec 20236.306.596.266.426.421,004,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...