Grupo Ser Educacional SA SEER3
BMFBOVESPA · Brezilya · Tüketici Hizmetleri
BRL 14,28+0,62 (+%4,54)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |