Mercado abrirá em 4 h 52 min

Ser Educacional S.A. (SEER3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
9,99-0,35 (-3,38%)
No fechamento: 07:07PM BRST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
01 de dez. de 202110,3910,799,9910,0110,011.033.200
30 de nov. de 202110,2910,639,8810,3410,341.358.000
29 de nov. de 202110,5010,5710,2310,3110,31760.900
26 de nov. de 202110,3510,459,8710,4410,441.710.200
25 de nov. de 202111,0411,3310,8110,9710,97621.900
24 de nov. de 202110,3511,0610,3510,9510,95952.800
24 de nov. de 20210.12347 Dividendo
23 de nov. de 202110,5810,7010,3310,5410,42375.100
22 de nov. de 202110,4610,7810,2510,5610,441.089.500
19 de nov. de 202110,4410,7210,2310,4810,36531.700
18 de nov. de 202110,4610,7610,2910,4110,29683.900
17 de nov. de 202110,4410,469,9710,4510,331.194.000
16 de nov. de 202110,9111,0310,1910,3210,201.676.400
12 de nov. de 202111,6811,7910,8810,9010,771.327.600
11 de nov. de 202111,2211,6711,1111,5211,391.719.800
10 de nov. de 202110,9911,4210,9011,0210,891.681.800
09 de nov. de 202111,0811,2810,7610,9910,861.310.500
08 de nov. de 202110,7611,0510,6311,0010,872.753.400
05 de nov. de 202110,8811,0810,6410,8310,701.316.200
04 de nov. de 202111,1411,3210,7210,9110,78987.500
03 de nov. de 202110,9311,4710,7111,1210,99945.900
01 de nov. de 202110,5510,9810,4910,9310,80745.400
29 de out. de 202110,7410,9710,3310,4410,321.685.200
28 de out. de 202111,0611,1110,6610,6610,541.403.200
27 de out. de 202111,5311,7411,0811,2011,071.559.700
26 de out. de 202112,5512,5511,5111,5111,381.283.200
25 de out. de 202112,8513,0512,5412,6612,51895.100
22 de out. de 202112,4012,7511,8812,6512,501.289.000
21 de out. de 202112,9913,0612,3412,4112,26772.400
20 de out. de 202113,1113,4013,0713,2013,05320.100
19 de out. de 202113,3113,3512,9413,0912,94735.300
18 de out. de 202113,0913,5013,0113,3513,19415.500
15 de out. de 202113,2613,3713,0413,1713,02403.100
14 de out. de 202113,3513,4412,8513,1012,95514.900
13 de out. de 202112,6013,4912,6013,3413,18848.500
11 de out. de 202112,8212,9812,6112,6112,46635.500
08 de out. de 202112,5713,1912,5012,9512,801.234.200
07 de out. de 202111,5512,5011,5512,4212,271.281.200
06 de out. de 202111,2011,3410,8811,3411,21654.700
05 de out. de 202111,4911,5511,2511,2711,14480.900
04 de out. de 202112,0012,0011,3011,4711,34588.700
01 de out. de 202111,6112,0111,4912,0111,87888.600
30 de set. de 202111,5111,6411,4411,6011,46919.800
29 de set. de 202111,8511,9211,5311,5311,39438.800
28 de set. de 202112,3612,3911,7311,7511,61732.700
27 de set. de 202112,4412,5512,2412,4012,25586.600
24 de set. de 202112,5212,5212,0112,4212,27851.400
23 de set. de 202112,4712,7912,3412,4912,34638.400
22 de set. de 202112,4912,6112,2812,4312,28528.200
21 de set. de 202112,0212,5312,0212,4212,27593.000
20 de set. de 202112,0412,2611,8712,0011,86560.400
17 de set. de 202112,5012,5912,1812,3212,18639.400
16 de set. de 202112,5512,6912,4212,5912,44499.100
15 de set. de 202112,8712,8712,5112,5812,43569.600
14 de set. de 202113,1413,4312,7912,8612,71540.100
13 de set. de 202112,6913,3312,5813,1412,991.034.300
10 de set. de 202112,8313,1012,4712,5312,38924.000
09 de set. de 202112,3712,6811,8612,6512,501.691.400
08 de set. de 202112,7912,8612,1612,3212,18913.700
06 de set. de 202112,9012,9012,5512,8112,66441.400
03 de set. de 202112,7612,9412,5412,7112,56869.800
02 de set. de 202113,2013,2012,6112,7112,56941.400
01 de set. de 202113,0313,3213,0213,2113,06744.900
31 de ago. de 202113,7513,8412,9012,9812,831.669.000
30 de ago. de 202114,1814,1813,6913,7313,57529.100
27 de ago. de 202114,4514,4513,7614,2414,071.140.000
26 de ago. de 202114,6814,9214,3114,3414,17240.500
25 de ago. de 202114,9015,1714,4514,8114,64711.800
24 de ago. de 202114,1515,0214,1514,9214,75704.100
23 de ago. de 202114,1614,4814,1414,1413,97832.900
20 de ago. de 202114,0814,2513,8214,1714,00772.400
19 de ago. de 202113,6314,1613,3514,1313,961.084.900
18 de ago. de 202113,8614,0013,3813,8913,731.395.100
17 de ago. de 202113,6713,8413,2113,8413,681.351.200
16 de ago. de 202114,1214,3013,7914,0013,84679.900
13 de ago. de 202115,1515,3713,9514,1513,981.752.000
12 de ago. de 202115,7115,7914,9515,3015,12953.900
11 de ago. de 202115,8316,1815,5215,7215,54675.100
10 de ago. de 202116,4816,5715,7715,8115,62607.600
09 de ago. de 202115,6216,7415,5916,3916,20740.500
06 de ago. de 202115,4715,7715,3115,6115,43355.600
05 de ago. de 202115,8815,9015,4815,5115,33330.100
04 de ago. de 202115,7215,9215,6015,7015,52279.600
03 de ago. de 202115,5015,9515,3715,7615,58464.500
02 de ago. de 202116,1516,2215,7415,7415,56575.600
30 de jul. de 202116,1916,1915,6915,9915,80524.300
29 de jul. de 202116,3716,5716,0416,2116,02434.700
28 de jul. de 202116,1016,4016,0116,3816,19474.500
27 de jul. de 202116,3616,3615,8715,9915,801.226.800
26 de jul. de 202116,6416,7316,3016,4116,22401.900
23 de jul. de 202117,0317,0316,6116,6916,49355.900
22 de jul. de 202116,5117,1116,5117,0316,83413.400
21 de jul. de 202117,0917,1816,7116,9616,76316.300
20 de jul. de 202116,5117,0916,5117,0816,88356.900
19 de jul. de 202116,9317,0616,5816,6816,48573.300
16 de jul. de 202117,4717,5917,1317,2717,07363.400
15 de jul. de 202117,4817,6217,2017,4717,27434.700
14 de jul. de 202118,0818,1117,5017,5117,30450.400
13 de jul. de 202117,8518,0717,6418,0017,79382.600
12 de jul. de 202117,6617,9917,4917,9917,78817.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...