Skip to main content
Ser Educacional S.A. (BVMF:SEER3)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.58
-1.47 (-14.63%)
At close: Dec 5, 2025

Ser Educacional Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.0410.089.009.01--10.35%3,040,000
Dec 4, 20259.6510.099.6510.0510.054.69%1,713,500
Dec 3, 20259.469.649.389.609.601.16%1,363,700
Dec 2, 20259.359.569.319.499.492.59%1,438,600
Dec 1, 20259.259.539.129.259.250.54%1,627,000
Nov 28, 20259.429.659.209.209.20-2.34%1,414,000
Nov 27, 20259.519.519.359.429.42-0.42%695,400
Nov 26, 20259.439.679.289.469.462.16%1,667,500
Nov 25, 20258.709.528.709.269.266.31%2,870,200
Nov 24, 20258.608.868.548.718.711.16%828,300
Nov 21, 20258.928.968.468.618.61-3.58%1,711,700
Nov 19, 20259.109.228.938.938.93-1.65%1,005,200
Nov 18, 20258.509.268.419.089.085.95%2,177,800
Nov 17, 202510.4010.418.578.578.57-16.96%5,069,400
Nov 14, 202510.5010.5610.0010.3210.32-4.18%1,281,000
Nov 13, 202510.7510.8210.5910.7710.770.94%488,800
Nov 12, 202511.0111.0310.4810.6710.67-3.09%935,100
Nov 11, 202510.9611.3210.8411.0111.011.85%888,100
Nov 10, 202510.8511.0010.6510.8110.810.46%798,600
Nov 7, 202510.4210.8210.2510.7610.763.26%805,200
Nov 6, 202510.5310.5810.1810.4210.42-0.76%809,700
Nov 5, 202510.4010.6810.2910.5010.501.25%724,200
Nov 4, 202510.3110.399.9710.3710.370.58%591,300
Nov 3, 202510.2510.3910.1710.3110.311.28%690,500
Oct 31, 202510.1510.3910.0310.1810.180.59%1,338,100
Oct 30, 202510.1010.239.8910.1210.12-0.39%596,300
Oct 29, 202510.5610.5610.1510.1610.16-2.21%828,100
Oct 28, 202510.6410.6810.2810.3910.39-2.35%653,600
Oct 27, 202510.7110.9610.6010.6410.64-0.47%473,900
Oct 24, 202510.7510.9610.6810.6910.69-0.19%418,700
Oct 23, 202510.4210.7110.4210.7110.712.98%500,600
Oct 22, 202510.3410.4810.2610.4010.401.07%598,200
Oct 21, 202510.5910.5910.2910.2910.29-3.20%508,500
Oct 20, 202510.4010.6910.4010.6310.631.14%365,600
Oct 17, 202510.2710.6610.2310.5110.511.15%358,300
Oct 16, 202510.2610.5610.2610.3910.39-0.38%549,400
Oct 15, 202510.2510.6010.2510.4310.430.58%379,900
Oct 14, 202510.1510.5210.0010.3710.371.57%704,700
Oct 13, 202510.1210.5010.0510.2110.212.72%696,800
Oct 10, 202510.5210.569.939.949.94-5.87%1,139,200
Oct 9, 202510.6210.6610.2810.5610.560.57%376,500
Oct 8, 202510.6010.7410.4610.5010.50-0.66%448,100
Oct 7, 202510.9010.9010.2410.5710.57-3.03%518,200
Oct 6, 202511.0311.0910.8210.9010.90-1.45%358,900
Oct 3, 202511.1311.2810.8011.0611.060.64%902,000
Oct 2, 202511.4511.4910.9610.9910.99-3.85%936,300
Oct 1, 202511.3411.4511.1811.4311.430.79%975,200
Sep 30, 202510.8111.3410.8111.3411.344.52%1,018,400
Sep 29, 202510.9911.1010.8310.8510.85-0.28%252,000
Sep 26, 202510.6210.9510.6210.8810.882.45%262,400
Sep 25, 202510.8711.0310.5410.6210.62-3.01%425,100
Sep 24, 202511.0511.1310.7610.9510.95-0.90%573,500
Sep 23, 202511.2111.2310.9511.0511.05-1.07%484,600
Sep 22, 202510.8411.2110.7011.1711.171.73%765,800
Sep 19, 202511.0811.1210.8410.9810.98-0.36%407,600
Sep 18, 202510.7811.0510.7811.0211.021.38%499,700
Sep 17, 202510.7711.0010.6110.8710.870.65%766,300
Sep 16, 202510.6411.1310.6410.8010.801.60%1,030,300
Sep 15, 202510.5010.7910.3910.6310.632.11%363,500
Sep 12, 202510.5410.6510.3710.4110.41-1.98%285,900
Sep 11, 202510.4510.8110.3910.6210.622.12%517,700
Sep 10, 202510.3510.5410.3110.4010.400.48%415,700
Sep 9, 202510.4510.5610.2910.3510.35-1.33%542,100
Sep 8, 202510.3010.8810.2110.4910.496.71%1,020,100
Sep 5, 20259.8210.189.819.839.830.82%394,800
Sep 4, 20259.489.989.399.759.753.17%853,800
Sep 3, 20259.319.709.199.459.451.61%3,116,900
Sep 2, 20259.159.438.929.309.300.87%609,200
Sep 1, 20258.849.308.849.229.223.48%461,400
Aug 29, 20258.729.048.688.918.911.25%486,000
Aug 28, 20258.919.028.808.808.80-0.56%282,600
Aug 27, 20258.698.948.568.858.851.84%426,100
Aug 26, 20258.718.848.688.698.69-0.57%322,100
Aug 25, 20258.818.958.638.748.74-1.13%796,300
Aug 22, 20258.418.848.228.848.847.94%582,400
Aug 21, 20258.408.528.108.198.19-2.85%576,400
Aug 20, 20258.458.528.248.438.430.12%285,900
Aug 19, 20258.558.588.368.428.42-2.32%417,100
Aug 18, 20258.418.948.418.628.622.62%909,300
Aug 15, 20259.329.348.078.408.40-5.94%1,739,700
Aug 14, 20258.909.028.648.938.930.90%936,900
Aug 13, 20259.119.158.818.858.85-3.80%603,400
Aug 12, 20258.829.448.769.209.205.63%640,900
Aug 11, 20258.909.008.698.718.71-1.36%408,700
Aug 8, 20258.768.968.688.838.830.23%354,900
Aug 7, 20259.009.008.648.818.81-0.79%882,400
Aug 6, 20258.659.198.658.888.883.74%628,400
Aug 5, 20257.918.607.918.568.568.08%818,600
Aug 4, 20258.028.237.797.927.92-1.25%1,046,000
Aug 1, 20258.028.187.828.028.021.39%977,700
Jul 31, 20258.108.287.917.917.91-3.89%733,400
Jul 30, 20258.008.247.848.238.232.88%552,400
Jul 29, 20257.758.037.738.008.002.56%392,800
Jul 28, 20257.928.037.737.807.80-2.01%327,800
Jul 25, 20258.078.177.957.967.96-1.97%370,300
Jul 24, 20258.168.197.958.128.12-1.46%436,300
Jul 23, 20258.198.378.128.248.24-390,600
Jul 22, 20258.468.608.248.248.24-2.60%343,200
Jul 21, 20258.468.658.308.468.460.71%398,300
Jul 18, 20259.079.108.408.408.40-8.30%442,800