Mercado fechado

Ser Educacional S.A. (SEER3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
6,50+0,08 (+1,25%)
No fechamento: 06:06PM BRT
Período:
09 de dez. de 2022 - 09 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de dez. de 20236,476,546,346,506,50597.600
07 de dez. de 20236,306,596,266,426,421.004.400
06 de dez. de 20236,306,496,236,306,30762.300
05 de dez. de 20236,176,296,126,286,28752.600
04 de dez. de 20236,466,516,126,156,151.552.000
01 de dez. de 20236,286,526,176,526,521.047.200
30 de nov. de 20236,436,546,236,236,23920.900
29 de nov. de 20236,466,606,336,426,42617.700
28 de nov. de 20236,506,596,406,406,40734.000
27 de nov. de 20236,396,526,306,466,46888.900
24 de nov. de 20236,486,486,326,326,32426.400
23 de nov. de 20236,366,566,296,496,49712.200
22 de nov. de 20236,306,506,306,336,33922.000
21 de nov. de 20236,456,526,276,296,29817.600
20 de nov. de 20236,406,696,366,436,431.539.600
17 de nov. de 20236,326,476,256,386,381.269.800
16 de nov. de 20236,036,496,026,326,322.264.800
14 de nov. de 20236,606,605,986,096,094.356.500
13 de nov. de 20236,366,736,366,736,731.319.100
10 de nov. de 20235,966,545,966,426,421.999.900
09 de nov. de 20235,996,195,885,895,891.692.400
08 de nov. de 20235,836,035,805,935,931.011.200
07 de nov. de 20235,825,975,765,825,821.504.400
06 de nov. de 20236,006,055,785,815,811.534.500
03 de nov. de 20236,116,205,945,965,963.917.100
01 de nov. de 20236,186,215,855,985,982.111.500
31 de out. de 20236,116,185,936,186,18749.500
30 de out. de 20236,186,185,966,096,09681.600
27 de out. de 20236,356,416,106,106,10450.400
26 de out. de 20235,946,435,946,356,351.471.900
25 de out. de 20236,286,365,855,925,921.615.900
24 de out. de 20236,206,306,126,276,27597.400
23 de out. de 20235,906,255,876,116,11711.500
20 de out. de 20236,026,165,855,955,951.113.000
19 de out. de 20236,246,426,026,066,061.177.600
18 de out. de 20236,566,606,216,246,24888.800
17 de out. de 20236,636,906,586,586,581.199.300
16 de out. de 20236,466,766,456,726,72705.000
13 de out. de 20236,656,676,426,426,42727.500
11 de out. de 20236,566,876,506,696,692.292.700
10 de out. de 20235,946,605,946,606,602.079.000
09 de out. de 20235,936,005,695,905,901.757.500
06 de out. de 20236,126,165,886,066,061.162.000
05 de out. de 20236,196,426,076,296,291.103.700
04 de out. de 20236,056,235,806,196,191.146.400
03 de out. de 20236,136,246,016,016,01930.000
02 de out. de 20236,146,246,066,166,16746.800
29 de set. de 20235,876,335,726,196,192.855.800
28 de set. de 20235,766,005,735,975,971.420.200
27 de set. de 20235,746,065,665,805,802.202.300
26 de set. de 20235,656,005,605,755,751.628.400
25 de set. de 20235,985,985,705,735,731.532.400
22 de set. de 20236,346,496,006,006,001.947.300
21 de set. de 20236,336,576,146,276,271.524.700
20 de set. de 20236,196,486,176,326,32751.400
19 de set. de 20236,456,456,156,166,16658.200
18 de set. de 20236,146,516,096,426,421.391.000
15 de set. de 20236,286,326,056,116,111.032.200
14 de set. de 20236,596,666,306,316,31990.200
13 de set. de 20236,546,826,466,586,58983.600
12 de set. de 20236,466,726,426,586,58748.100
11 de set. de 20236,306,566,306,496,49836.900
08 de set. de 20236,216,426,116,276,271.010.300
06 de set. de 20236,236,376,056,286,281.710.800
05 de set. de 20236,636,636,196,196,191.518.100
04 de set. de 20236,746,926,576,706,701.148.600
01 de set. de 20236,527,046,436,776,774.381.000
31 de ago. de 20236,256,536,116,186,181.179.000
30 de ago. de 20236,316,496,206,256,25901.000
29 de ago. de 20236,156,355,996,346,34949.100
28 de ago. de 20236,356,446,086,156,15958.400
25 de ago. de 20236,486,546,216,276,271.209.800
24 de ago. de 20236,656,686,276,446,441.227.800
23 de ago. de 20236,757,066,486,696,692.212.900
22 de ago. de 20236,366,746,296,746,741.281.300
21 de ago. de 20236,096,405,976,306,301.855.200
18 de ago. de 20236,106,285,966,096,091.233.000
17 de ago. de 20236,506,505,946,126,122.025.100
16 de ago. de 20236,346,546,226,356,352.550.500
15 de ago. de 20236,016,335,686,256,252.627.200
14 de ago. de 20236,056,175,475,585,582.217.300
11 de ago. de 20236,136,546,106,166,162.276.100
10 de ago. de 20236,306,356,026,136,131.493.600
09 de ago. de 20236,686,696,036,086,082.551.600
08 de ago. de 20236,066,885,956,696,693.503.800
07 de ago. de 20236,757,016,066,156,152.993.400
04 de ago. de 20236,226,726,226,386,382.493.700
03 de ago. de 20236,026,676,026,196,193.308.200
02 de ago. de 20235,686,095,665,915,911.245.700
01 de ago. de 20235,795,945,645,715,711.199.400
31 de jul. de 20235,695,765,655,745,74919.000
28 de jul. de 20235,545,745,515,575,57962.300
27 de jul. de 20235,625,725,425,475,47808.600
26 de jul. de 20235,755,885,555,575,571.278.500
25 de jul. de 20235,966,145,715,715,711.545.300
24 de jul. de 20235,926,225,855,925,921.703.500
21 de jul. de 20235,996,025,805,865,861.203.800
20 de jul. de 20236,096,135,845,955,951.277.300
19 de jul. de 20235,326,165,326,076,075.313.400
18 de jul. de 20234,935,364,905,325,321.246.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...