Grupo Ser Educacional SA SEER3
BMFBOVESPA · Brazil · Consumer Services
BRL 14.28+0.62 (+4.54%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 13.66 | +1.86% | BRL 13.59 | BRL 13.93 | BRL 13.37 | 1.21M |
| 2026-09-29 | BRL 13.41 | +3.55% | BRL 12.91 | BRL 13.44 | BRL 12.86 | 547.00K |
| 2026-09-28 | BRL 12.95 | -3.93% | BRL 13.31 | BRL 13.48 | BRL 12.73 | 1.40M |
| 2026-09-25 | BRL 13.48 | -5.80% | BRL 14.20 | BRL 14.40 | BRL 13.44 | 721.20K |
| 2026-09-24 | BRL 14.31 | +2.21% | BRL 14.00 | BRL 14.38 | BRL 13.85 | 1.61M |
| 2026-09-23 | BRL 14.00 | -1.89% | BRL 14.18 | BRL 14.35 | BRL 13.85 | 592.50K |
| 2026-09-22 | BRL 14.27 | +2.44% | BRL 13.82 | BRL 14.30 | BRL 13.80 | 830.70K |
| 2026-09-21 | BRL 13.93 | +0.80% | BRL 13.98 | BRL 14.10 | BRL 13.77 | 1.10M |
| 2026-09-18 | BRL 13.82 | -0.86% | BRL 13.84 | BRL 13.90 | BRL 13.32 | 653.40K |
| 2026-09-17 | BRL 13.94 | -0.78% | BRL 14.08 | BRL 14.14 | BRL 13.77 | 1.64M |
| 2026-09-16 | BRL 14.05 | +0.07% | BRL 14.07 | BRL 14.23 | BRL 13.85 | 658.30K |
| 2026-09-15 | BRL 14.04 | +1.23% | BRL 13.85 | BRL 14.10 | BRL 13.66 | 702.70K |
| 2026-09-14 | BRL 13.87 | +0.65% | BRL 13.56 | BRL 13.98 | BRL 13.45 | 728.00K |
| 2026-09-11 | BRL 13.78 | -2.27% | BRL 14.09 | BRL 14.11 | BRL 13.56 | 486.80K |
| 2026-09-10 | BRL 14.10 | +3.15% | BRL 13.54 | BRL 14.20 | BRL 13.48 | 1.02M |
| 2026-09-09 | BRL 13.67 | -2.64% | BRL 13.94 | BRL 13.94 | BRL 13.30 | 791.40K |
| 2026-09-08 | BRL 14.04 | +3.85% | BRL 13.64 | BRL 14.15 | BRL 13.57 | 1.30M |
| 2026-09-04 | BRL 13.52 | +1.20% | BRL 13.19 | BRL 13.70 | BRL 13.01 | 1.07M |
| 2026-09-03 | BRL 13.36 | -2.05% | BRL 13.80 | BRL 13.92 | BRL 13.34 | 851.10K |
| 2026-09-02 | BRL 13.64 | +3.26% | BRL 13.24 | BRL 13.76 | BRL 13.05 | 1.55M |
| 2026-09-01 | BRL 13.21 | +5.34% | BRL 12.25 | BRL 13.21 | BRL 12.12 | 3.33M |
| 2026-08-31 | BRL 12.54 | +3.04% | BRL 12.29 | BRL 12.65 | BRL 12.19 | 2.75M |
| 2026-08-28 | BRL 12.17 | +2.10% | BRL 11.93 | BRL 12.27 | BRL 11.93 | 2.82M |
| 2026-08-27 | BRL 11.92 | +0.93% | BRL 11.75 | BRL 12.00 | BRL 11.70 | 4.03M |
| 2026-08-26 | BRL 11.81 | -1.83% | BRL 12.03 | BRL 12.47 | BRL 11.51 | 3.14M |
| 2026-08-25 | BRL 12.03 | +2.38% | BRL 11.75 | BRL 12.14 | BRL 11.60 | 1.39M |
| 2026-08-24 | BRL 11.75 | +5.86% | BRL 11.00 | BRL 11.80 | BRL 10.90 | 3.06M |
| 2026-08-21 | BRL 11.10 | +8.19% | BRL 10.63 | BRL 11.24 | BRL 10.63 | 1.49M |
| 2026-08-20 | BRL 10.26 | -4.20% | BRL 10.67 | BRL 10.73 | BRL 10.20 | 1.31M |
| 2026-08-19 | BRL 10.71 | -0.56% | BRL 10.79 | BRL 11.04 | BRL 10.68 | 700.70K |
| 2026-08-18 | BRL 10.77 | -3.15% | BRL 11.03 | BRL 11.32 | BRL 10.77 | 486.50K |
| 2026-08-17 | BRL 11.12 | -1.33% | BRL 11.27 | BRL 11.49 | BRL 11.12 | 430.20K |
| 2026-08-14 | BRL 11.27 | -2.42% | BRL 11.46 | BRL 11.46 | BRL 10.97 | 1.25M |
| 2026-08-13 | BRL 11.55 | +5.96% | BRL 11.14 | BRL 11.72 | BRL 10.54 | 1.37M |
| 2026-08-12 | BRL 10.90 | -2.85% | BRL 11.33 | BRL 11.38 | BRL 10.81 | 843.00K |
| 2026-08-11 | BRL 11.22 | -5.16% | BRL 11.92 | BRL 11.98 | BRL 11.16 | 647.20K |
| 2026-08-10 | BRL 11.83 | -1.58% | BRL 12.03 | BRL 12.13 | BRL 11.80 | 621.50K |
| 2026-08-07 | BRL 12.02 | -1.15% | BRL 12.24 | BRL 12.38 | BRL 11.95 | 378.10K |
| 2026-08-06 | BRL 12.16 | -0.25% | BRL 12.19 | BRL 12.42 | BRL 12.01 | 658.60K |
| 2026-08-05 | BRL 12.19 | -1.30% | BRL 12.36 | BRL 12.62 | BRL 12.17 | 628.70K |
| 2026-08-04 | BRL 12.35 | +1.15% | BRL 12.35 | BRL 12.50 | BRL 12.21 | 616.10K |
| 2026-08-03 | BRL 12.21 | +0.58% | BRL 12.32 | BRL 12.45 | BRL 11.97 | 1.02M |
| 2026-07-31 | BRL 12.14 | +0.58% | BRL 12.08 | BRL 12.47 | BRL 11.38 | 738.90K |
| 2026-07-30 | BRL 12.07 | +2.37% | BRL 11.93 | BRL 12.13 | BRL 11.81 | 439.30K |
| 2026-07-29 | BRL 11.79 | +1.73% | BRL 11.55 | BRL 11.80 | BRL 11.55 | 367.70K |
| 2026-07-28 | BRL 11.59 | +0.26% | BRL 11.73 | BRL 11.95 | BRL 11.58 | 412.20K |
| 2026-07-27 | BRL 11.56 | +1.31% | BRL 11.50 | BRL 11.70 | BRL 11.41 | 351.60K |
| 2026-07-24 | BRL 11.41 | -2.98% | BRL 11.72 | BRL 11.76 | BRL 11.40 | 424.20K |
| 2026-07-23 | BRL 11.76 | +0.09% | BRL 11.75 | BRL 11.89 | BRL 11.55 | 347.20K |
| 2026-07-22 | BRL 11.75 | +0.86% | BRL 11.69 | BRL 11.79 | BRL 11.48 | 510.40K |
| 2026-07-21 | BRL 11.65 | +0.60% | BRL 11.58 | BRL 11.70 | BRL 11.22 | 785.10K |
| 2026-07-20 | BRL 11.58 | -2.61% | BRL 11.94 | BRL 11.97 | BRL 11.54 | 706.90K |
| 2026-07-17 | BRL 11.89 | +0.25% | BRL 11.78 | BRL 12.02 | BRL 11.61 | 757.80K |
| 2026-07-16 | BRL 11.86 | -2.39% | BRL 12.17 | BRL 12.17 | BRL 11.73 | 796.40K |
| 2026-07-15 | BRL 12.15 | +0.50% | BRL 12.08 | BRL 12.40 | BRL 11.96 | 1.60M |
| 2026-07-14 | BRL 12.09 | +0.58% | BRL 12.12 | BRL 12.25 | BRL 11.96 | 404.20K |
| 2026-07-13 | BRL 12.02 | -1.23% | BRL 12.17 | BRL 12.45 | BRL 12.02 | 470.90K |
| 2026-07-10 | BRL 12.17 | +2.70% | BRL 12.09 | BRL 12.32 | BRL 12.00 | 892.40K |
| 2026-07-09 | BRL 11.85 | +3.31% | BRL 11.54 | BRL 12.01 | BRL 11.49 | 429.80K |
| 2026-07-08 | BRL 11.47 | -2.05% | BRL 11.60 | BRL 11.71 | BRL 11.25 | 705.20K |
| 2026-07-07 | BRL 11.71 | -1.43% | BRL 11.84 | BRL 11.96 | BRL 11.59 | 488.80K |
| 2026-07-06 | BRL 11.88 | -1.33% | BRL 11.94 | BRL 12.11 | BRL 11.81 | 573.60K |
| 2026-07-03 | BRL 12.04 | +2.99% | BRL 11.91 | BRL 12.18 | BRL 11.65 | 822.30K |
| 2026-07-02 | BRL 11.69 | -0.93% | BRL 11.88 | BRL 12.13 | BRL 11.69 | 559.90K |
| 2026-07-01 | BRL 11.80 | +6.21% | BRL 11.05 | BRL 11.88 | BRL 10.99 | 1.59M |
| 2026-06-30 | BRL 11.11 | +0.63% | BRL 10.98 | BRL 11.16 | BRL 10.80 | 609.20K |
| 2026-06-29 | BRL 11.04 | -0.90% | BRL 11.19 | BRL 11.27 | BRL 11.04 | 298.30K |
| 2026-06-26 | BRL 11.14 | +0.81% | BRL 11.07 | BRL 11.35 | BRL 10.98 | 564.80K |
| 2026-06-25 | BRL 11.05 | +0.64% | BRL 11.24 | BRL 11.26 | BRL 11.05 | 461.80K |
| 2026-06-24 | BRL 10.98 | -0.09% | BRL 11.17 | BRL 11.17 | BRL 10.92 | 562.50K |
| 2026-06-23 | BRL 10.99 | -1.96% | BRL 11.22 | BRL 11.27 | BRL 10.99 | 375.80K |
| 2026-06-22 | BRL 11.21 | +0.54% | BRL 11.22 | BRL 11.44 | BRL 11.11 | 641.20K |
| 2026-06-19 | BRL 11.15 | +1.64% | BRL 10.88 | BRL 11.15 | BRL 10.88 | 474.20K |
| 2026-06-18 | BRL 10.97 | +3.10% | BRL 10.86 | BRL 11.31 | BRL 10.61 | 1.66M |
| 2026-06-17 | BRL 10.64 | -1.94% | BRL 10.88 | BRL 11.17 | BRL 10.64 | 734.40K |
| 2026-06-16 | BRL 10.85 | -3.73% | BRL 11.15 | BRL 11.21 | BRL 10.85 | 604.60K |
| 2026-06-15 | BRL 11.27 | +1.53% | BRL 11.36 | BRL 11.52 | BRL 11.10 | 827.80K |
| 2026-06-12 | BRL 11.10 | -0.98% | BRL 11.13 | BRL 11.32 | BRL 10.91 | 630.70K |
| 2026-06-11 | BRL 11.21 | +2.56% | BRL 10.89 | BRL 11.40 | BRL 10.52 | 1.17M |
| 2026-06-10 | BRL 10.93 | -2.50% | BRL 11.10 | BRL 11.14 | BRL 10.80 | 459.00K |
| 2026-06-09 | BRL 11.21 | +3.22% | BRL 11.02 | BRL 11.21 | BRL 10.92 | 473.90K |
| 2026-06-08 | BRL 10.86 | -0.73% | BRL 10.97 | BRL 11.07 | BRL 10.83 | 357.10K |
| 2026-06-05 | BRL 10.94 | -1.35% | BRL 11.31 | BRL 11.31 | BRL 10.88 | 600.30K |
| 2026-06-03 | BRL 11.09 | -5.29% | BRL 11.60 | BRL 11.66 | BRL 10.95 | 906.40K |
| 2026-06-02 | BRL 11.71 | +2.54% | BRL 11.60 | BRL 11.75 | BRL 11.32 | 854.00K |
| 2026-06-01 | BRL 11.42 | -1.81% | BRL 11.43 | BRL 11.73 | BRL 11.20 | 1.01M |
| 2026-05-29 | BRL 11.63 | +0.95% | BRL 11.51 | BRL 11.66 | BRL 11.21 | 776.10K |
| 2026-05-28 | BRL 11.52 | -0.26% | BRL 11.67 | BRL 11.70 | BRL 11.30 | 487.50K |
| 2026-05-27 | BRL 11.55 | -2.04% | BRL 11.84 | BRL 12.01 | BRL 11.50 | 804.60K |
| 2026-05-26 | BRL 11.79 | +0.77% | BRL 11.49 | BRL 11.79 | BRL 11.25 | 877.70K |