São Paulo - Delayed Quote BRL

Ser Educacional S.A. (SEER3.SA)

Compare
4.5300
+0.0800
+(1.80%)
At close: January 20 at 6:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20254.48004.58004.40004.53004.5300500,100
Jan 17, 20254.43004.55004.34004.45004.4500524,500
Jan 16, 20254.42004.49004.34004.41004.4100486,500
Jan 15, 20254.03004.46004.03004.37004.37001,097,700
Jan 14, 20254.08004.16004.00004.03004.0300462,700
Jan 13, 20254.23004.25004.04004.07004.0700686,400
Jan 10, 20254.42004.42004.19004.24004.2400436,600
Jan 9, 20254.29004.47004.27004.41004.4100280,800
Jan 8, 20254.36004.40004.23004.40004.4000315,500
Jan 7, 20254.56004.56004.36004.37004.3700483,700
Jan 6, 20254.36004.51004.30004.51004.5100431,700
Jan 3, 20254.41004.48004.18004.27004.2700393,900
Jan 2, 20254.49004.58004.41004.41004.4100385,100
Dec 30, 20244.41004.67004.41004.50004.5000378,900
Dec 27, 20244.57004.63004.42004.48004.4800295,900
Dec 26, 20244.56004.70004.56004.56004.5600375,600
Dec 23, 20244.83004.83004.54004.56004.5600232,400
Dec 20, 20244.70004.90004.53004.80004.8000381,800
Dec 19, 20244.41004.74004.41004.65004.6500458,900
Dec 18, 20244.95004.95004.40004.41004.4100539,200
Dec 17, 20245.07005.20004.81004.94004.9400668,600
Dec 16, 20245.15005.24005.00005.06005.0600561,400
Dec 13, 20245.26005.34005.13005.15005.1500453,700
Dec 12, 20245.60005.63005.26005.39005.3900561,900
Dec 11, 20245.67005.95005.50005.74005.7400467,000
Dec 10, 20245.51005.76005.51005.62005.6200284,200
Dec 9, 20245.76005.81005.51005.51005.5100636,900
Dec 6, 20246.03006.14005.62005.77005.7700670,600
Dec 5, 20246.18006.33006.03006.03006.0300337,700
Dec 4, 20246.06006.20006.00006.09006.0900317,100
Dec 3, 20245.98006.20005.92006.10006.1000463,400
Dec 2, 20246.23006.23005.99006.04006.0400373,500
Nov 29, 20246.22006.23005.89006.15006.1500647,200
Nov 28, 20246.90006.90006.10006.15006.1500606,800
Nov 27, 20247.27007.31006.90006.90006.9000343,100
Nov 26, 20247.55007.55007.25007.25007.2500580,000
Nov 25, 20247.00007.47006.95007.47007.4700506,800
Nov 22, 20246.90007.00006.84006.90006.9000350,100
Nov 21, 20247.21007.21006.80006.92006.9200678,900
Nov 19, 20246.98007.37006.82007.28007.2800825,600
Nov 18, 20246.58007.07006.39006.93006.9300805,600
Nov 14, 20246.85006.87006.60006.60006.6000555,900
Nov 13, 20246.87007.06006.54006.85006.8500800,800
Nov 12, 20247.32007.55006.60006.87006.87001,469,700
Nov 11, 20247.15007.40007.02007.40007.4000736,600
Nov 8, 20247.11007.28006.93007.13007.1300720,200
Nov 7, 20247.68007.76007.08007.16007.16001,379,800
Nov 6, 20247.47007.83007.38007.65007.65001,387,500
Nov 5, 20247.47007.73007.29007.49007.4900922,000
Nov 4, 20246.90007.53006.90007.47007.47001,077,700
Nov 1, 20247.14007.55006.65006.87006.87002,347,700
Oct 31, 20246.73007.00006.73007.00007.0000719,500
Oct 30, 20246.36006.81006.33006.76006.7600772,900
Oct 29, 20246.12006.42006.08006.38006.3800478,400
Oct 28, 20245.95006.17005.95006.14006.1400458,400
Oct 25, 20246.04006.12005.93005.93005.9300207,500
Oct 24, 20245.79006.03005.69006.03006.0300388,000
Oct 23, 20245.62005.75005.55005.72005.7200268,100
Oct 22, 20245.68005.75005.59005.65005.6500277,400
Oct 21, 20245.75005.85005.70005.72005.7200298,100
Oct 18, 20245.99006.02005.72005.72005.7200410,400
Oct 17, 20246.01006.05005.89005.98005.9800392,000
Oct 16, 20245.78006.08005.73006.05006.0500584,600
Oct 15, 20245.85005.92005.75005.75005.7500287,400
Oct 14, 20245.78005.89005.65005.85005.8500406,200
Oct 11, 20245.70005.79005.64005.78005.7800215,400
Oct 10, 20245.86005.93005.74005.82005.8200256,500
Oct 9, 20246.00006.03005.82005.86005.8600294,000
Oct 8, 20246.00006.09005.98006.04006.0400228,100
Oct 7, 20246.15006.22005.95006.00006.0000307,200
Oct 4, 20245.87006.24005.73006.15006.1500568,800
Oct 3, 20245.92006.05005.86005.86005.8600596,400
Oct 2, 20245.92006.12005.89006.00006.0000304,200
Oct 1, 20246.00006.07005.87005.87005.8700223,600
Sep 30, 20246.11006.11005.95005.95005.9500162,300
Sep 27, 20246.14006.22006.02006.06006.0600181,700
Sep 26, 20246.09006.30006.09006.09006.0900663,200
Sep 25, 20246.21006.27005.99006.09006.0900214,100
Sep 24, 20246.15006.30006.15006.16006.1600304,900
Sep 23, 20246.22006.25006.04006.15006.1500346,800
Sep 20, 20246.74006.74006.24006.26006.2600575,200
Sep 19, 20247.28007.29006.78006.79006.7900350,600
Sep 18, 20247.11007.20006.87007.20007.2000340,800
Sep 17, 20247.07007.34006.90007.07007.0700513,000
Sep 16, 20246.95007.14006.77007.07007.0700611,000
Sep 13, 20246.40006.98006.40006.89006.8900873,100
Sep 12, 20246.16006.49006.14006.40006.4000886,400
Sep 11, 20245.90006.12005.86006.11006.1100550,800
Sep 10, 20245.92006.00005.84005.96005.9600232,000
Sep 9, 20246.17006.18005.95005.95005.9500432,800
Sep 6, 20246.39006.42006.14006.21006.2100340,200
Sep 5, 20246.38006.43006.28006.36006.3600258,800
Sep 4, 20246.33006.45006.32006.36006.3600201,800
Sep 3, 20246.48006.63006.29006.29006.2900304,200
Sep 2, 20246.48006.54006.28006.54006.5400286,900
Aug 30, 20246.42006.57006.35006.45006.4500235,100
Aug 29, 20246.52006.53006.38006.45006.4500454,900
Aug 28, 20246.55006.62006.40006.49006.4900354,600
Aug 27, 20246.07006.71006.07006.52006.5200972,700
Aug 26, 20246.25006.25006.00006.03006.0300218,000
Aug 23, 20245.98006.25005.96006.25006.2500382,100
Aug 22, 20246.23006.25005.98005.98005.9800466,300
Aug 21, 20246.22006.31006.12006.15006.1500501,600
Aug 20, 20246.17006.38006.01006.26006.2600766,100
Aug 19, 20245.79006.12005.74006.09006.0900493,300
Aug 16, 20245.83005.94005.77005.79005.7900363,700
Aug 15, 20245.52005.96005.52005.88005.8800518,400
Aug 14, 20245.56005.64005.48005.51005.5100613,800
Aug 13, 20245.55005.78005.45005.53005.53001,216,100
Aug 12, 20245.16005.34005.16005.28005.2800310,800
Aug 9, 20245.07005.24005.07005.18005.1800247,400
Aug 8, 20245.09005.18005.09005.10005.1000208,300
Aug 7, 20244.99005.15004.96005.09005.0900245,100
Aug 6, 20245.06005.14004.92004.92004.9200473,700
Aug 5, 20244.99005.17004.88005.02005.0200509,700
Aug 2, 20245.29005.40005.23005.27005.2700300,600
Aug 1, 20245.23005.40005.17005.40005.4000379,300
Jul 31, 20245.04005.27005.04005.24005.2400376,900
Jul 30, 20245.08005.08004.96005.02005.0200466,900
Jul 29, 20245.30005.33005.07005.08005.0800181,100
Jul 26, 20245.10005.40005.03005.31005.3100805,000
Jul 25, 20244.98005.18004.95005.04005.0400375,200
Jul 24, 20245.04005.08004.95005.01005.0100334,200
Jul 23, 20245.17005.18005.02005.02005.0200322,600
Jul 22, 20245.18005.29005.11005.18005.1800341,600
Jul 19, 20245.32005.34005.15005.16005.1600376,900
Jul 18, 20245.72005.72005.26005.30005.3000596,200
Jul 17, 20245.69005.85005.67005.72005.7200363,400
Jul 16, 20245.84006.09005.71005.71005.7100798,800
Jul 15, 20245.51005.86005.45005.82005.82001,298,800
Jul 12, 20245.42005.59005.40005.54005.5400392,800
Jul 11, 20245.39005.52005.39005.46005.4600232,900
Jul 10, 20245.66005.74005.37005.40005.4000728,800
Jul 9, 20245.45005.63005.45005.54005.5400353,900
Jul 8, 20245.50005.60005.37005.43005.4300379,300
Jul 5, 20245.38005.61005.34005.60005.6000701,500
Jul 4, 20245.10005.39005.10005.36005.3600398,900
Jul 3, 20244.80005.19004.80005.11005.1100672,200
Jul 2, 20244.70004.86004.70004.80004.8000508,000
Jul 1, 20244.81004.86004.70004.71004.7100891,400
Jun 28, 20245.05005.07004.81004.81004.8100574,400
Jun 27, 20244.91005.11004.85005.10005.1000711,400
Jun 26, 20245.02005.07004.89004.91004.9100529,000
Jun 25, 20245.10005.17005.08005.08005.0800195,100
Jun 24, 20245.04005.23005.04005.15005.1500283,300
Jun 21, 20245.23005.27005.04005.10005.1000818,700
Jun 20, 20245.13005.25005.04005.15005.1500486,500
Jun 19, 20245.02005.09004.95005.08005.0800421,400
Jun 18, 20244.90005.15004.85004.93004.9300862,900
Jun 17, 20245.23005.23004.91005.00005.0000595,700
Jun 14, 20245.08005.29005.01005.26005.2600492,100
Jun 13, 20245.18005.22005.01005.13005.1300646,300
Jun 12, 20245.52005.68005.10005.17005.17001,205,500
Jun 11, 20245.07005.53005.07005.50005.50001,733,100
Jun 10, 20244.77005.16004.67005.07005.0700888,500
Jun 7, 20244.81004.85004.70004.77004.7700888,000
Jun 6, 20244.60004.75004.59004.75004.7500472,200
Jun 5, 20244.66004.76004.53004.60004.6000704,700
Jun 4, 20244.80004.81004.59004.60004.6000462,100
Jun 3, 20244.93004.94004.75004.78004.7800508,000
May 31, 20245.00005.05004.77004.94004.9400481,800
May 29, 20244.73005.03004.66005.00005.0000634,700
May 28, 20245.07005.07004.66004.77004.7700896,600
May 27, 20244.91005.11004.87004.98004.98001,282,900
May 24, 20244.98004.98004.76004.78004.7800473,700
May 23, 20244.71004.99004.68004.93004.93001,135,900
May 22, 20244.72004.84004.60004.75004.7500935,500
May 21, 20244.80004.89004.72004.76004.7600626,600
May 20, 20244.79004.88004.71004.78004.7800412,100
May 17, 20244.81004.90004.80004.80004.8000196,000
May 16, 20244.90005.02004.78004.83004.8300467,900
May 15, 20244.79004.98004.72004.86004.8600762,300
May 14, 20244.69004.94004.69004.76004.7600815,700
May 13, 20245.21005.21004.69004.69004.69001,243,600
May 10, 20245.50005.50005.15005.16005.16001,058,600
May 9, 20245.51005.53005.36005.50005.5000237,500
May 8, 20245.67005.67005.44005.56005.5600572,300
May 7, 20245.81005.89005.60005.63005.6300712,100
May 6, 20245.92006.00005.76005.82005.8200334,000
May 3, 20245.73006.00005.73005.93005.9300472,500
May 2, 20245.56005.71005.56005.70005.7000425,300
Apr 30, 20245.70005.70005.49005.52005.5200393,600
Apr 29, 20245.62005.78005.59005.76005.7600363,700
Apr 26, 20245.58005.72005.58005.61005.6100479,700
Apr 25, 20245.29005.57005.20005.55005.5500823,800
Apr 24, 20245.32005.39005.22005.23005.2300391,500
Apr 23, 20245.34005.40005.18005.28005.2800432,900
Apr 22, 20245.39005.43005.27005.31005.3100673,500
Apr 19, 20245.31005.47005.19005.40005.4000662,900
Apr 18, 20245.36005.50005.21005.27005.27001,173,800
Apr 17, 20245.72005.78005.26005.35005.35001,296,000
Apr 16, 20245.47005.62005.12005.60005.60002,280,300
Apr 15, 20246.35006.37005.39005.40005.40002,525,800
Apr 12, 20246.76006.76006.35006.36006.3600683,200
Apr 11, 20246.88006.95006.67006.71006.7100364,100
Apr 10, 20246.92007.12006.75006.88006.8800468,400
Apr 9, 20246.77007.15006.77007.00007.0000552,800
Apr 8, 20246.84006.84006.64006.78006.7800333,000
Apr 5, 20246.78006.87006.66006.74006.7400300,600
Apr 4, 20246.98007.04006.76006.76006.7600435,000
Apr 3, 20247.35007.42006.85006.93006.9300616,900
Apr 2, 20246.92007.33006.65007.32007.32001,247,200
Apr 1, 20246.67006.99006.67006.86006.8600652,900
Mar 28, 20246.35006.89006.26006.73006.7300930,100
Mar 27, 20246.86007.16006.26006.32006.32001,358,100
Mar 26, 20246.35007.25006.31006.83006.83002,642,300
Mar 25, 20246.38006.38006.16006.16006.1600320,300
Mar 22, 20246.38006.45006.29006.31006.3100444,600
Mar 21, 20246.64006.74006.37006.37006.3700359,700
Mar 20, 20246.38006.72006.37006.70006.7000251,300
Mar 19, 20246.41006.45006.29006.38006.3800362,500
Mar 18, 20246.33006.56006.27006.38006.3800965,900
Mar 15, 20246.90006.90006.33006.33006.3300761,300
Mar 14, 20246.91007.01006.62006.90006.90001,045,900
Mar 13, 20246.35006.87006.27006.84006.8400848,300
Mar 12, 20246.11006.42006.08006.37006.3700950,900
Mar 11, 20246.43006.43006.06006.06006.0600850,100
Mar 8, 20246.29006.42006.10006.42006.4200428,900
Mar 7, 20246.43006.46006.32006.32006.3200372,000
Mar 6, 20246.56006.56006.40006.41006.4100243,400
Mar 5, 20246.32006.56006.32006.47006.4700724,100
Mar 4, 20246.47006.65006.32006.32006.3200529,700
Mar 1, 20246.30006.48006.29006.45006.4500604,400
Feb 29, 20246.29006.40006.20006.30006.3000324,000
Feb 28, 20246.32006.33006.22006.28006.2800283,300
Feb 27, 20246.14006.37006.14006.33006.3300504,200
Feb 26, 20246.16006.25006.07006.07006.0700322,100
Feb 23, 20246.41006.44006.19006.20006.2000364,300
Feb 22, 20246.24006.44006.19006.43006.4300900,900
Feb 21, 20246.45006.58006.12006.17006.1700660,300
Feb 20, 20245.88006.45005.83006.45006.45001,591,300
Feb 19, 20245.55005.99005.51005.88005.88001,463,400
Feb 16, 20245.91006.09005.51005.60005.60003,524,800
Feb 15, 20245.87005.95005.76005.92005.92001,251,000
Feb 14, 20245.70005.86005.64005.82005.8200984,100
Feb 9, 20245.64005.78005.62005.67005.6700495,700
Feb 8, 20245.78005.81005.56005.67005.6700558,900
Feb 7, 20245.93005.96005.72005.83005.8300437,300
Feb 6, 20245.84005.95005.76005.93005.9300746,900
Feb 5, 20245.84005.95005.67005.80005.8000904,100
Feb 2, 20246.07006.12005.75005.82005.8200810,700
Feb 1, 20246.34006.37006.00006.04006.0400948,900
Jan 31, 20246.30006.43006.23006.35006.3500704,600
Jan 30, 20246.37006.39006.16006.26006.2600935,100
Jan 29, 20246.60006.62006.35006.35006.3500662,500
Jan 26, 20246.66006.71006.40006.57006.5700974,000
Jan 25, 20246.74006.89006.60006.65006.65001,192,000
Jan 24, 20246.43006.76006.43006.70006.70001,615,200
Jan 23, 20246.20006.43006.09006.40006.40001,464,400
Jan 22, 20246.66006.70006.16006.17006.1700794,600

Related Tickers

ANIM3.SA Ânima Holding S.A.
1.7500
+7.36%
 
YDUQ3.SA Yduqs Participações S.A.
8.89
+3.61%
 
CSED3.SA Cruzeiro do Sul Educacional S.A.
3.2300
+2.54%
 
COGN3.SA Cogna Educação S.A.
1.2700
+1.60%
 
AFYA Afya Limited
15.74
+0.58%