Mercado fechado

Ser Educacional S.A. (SEER3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
5,20-0,49 (-8,61%)
No fechamento: 07:07PM BRT
Período:
28 de nov. de 2021 - 28 de nov. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de nov. de 20225,685,685,005,205,202.532.700
25 de nov. de 20226,226,225,665,695,69895.800
24 de nov. de 20225,946,245,946,246,24511.200
23 de nov. de 20225,825,985,675,925,92456.500
22 de nov. de 20226,116,315,785,875,87885.400
21 de nov. de 20225,956,045,706,026,02687.200
18 de nov. de 20225,856,395,855,885,881.499.800
17 de nov. de 20225,755,925,595,745,741.130.300
16 de nov. de 20226,266,375,705,705,701.019.300
14 de nov. de 20226,596,716,106,246,24680.000
11 de nov. de 20227,007,016,476,526,52915.600
10 de nov. de 20227,507,516,877,097,09917.000
09 de nov. de 20227,957,997,527,587,58405.600
08 de nov. de 20228,258,267,947,977,97459.900
07 de nov. de 20228,988,988,208,208,20435.100
04 de nov. de 20228,639,018,608,908,901.041.200
03 de nov. de 20228,898,918,548,558,55656.700
01 de nov. de 20228,589,058,188,938,931.206.200
31 de out. de 20228,508,918,398,518,511.605.800
28 de out. de 20227,898,277,808,118,11853.400
27 de out. de 20227,648,217,647,967,961.579.600
26 de out. de 20227,297,617,247,607,601.213.900
25 de out. de 20227,007,486,917,367,36638.800
24 de out. de 20226,847,146,777,057,05528.700
21 de out. de 20226,886,996,646,856,85941.600
20 de out. de 20227,187,186,896,946,94548.900
19 de out. de 20227,277,307,017,057,05446.200
18 de out. de 20227,347,427,187,297,29393.400
17 de out. de 20227,347,467,257,277,27353.100
14 de out. de 20227,787,807,297,337,33588.800
13 de out. de 20227,567,777,437,737,73353.700
11 de out. de 20227,687,777,557,637,63638.900
10 de out. de 20227,807,807,447,707,70513.300
07 de out. de 20227,907,907,687,787,78362.800
06 de out. de 20227,868,207,787,907,901.217.400
05 de out. de 20227,457,987,457,807,801.478.900
04 de out. de 20227,597,767,327,557,55725.600
03 de out. de 20227,547,757,157,457,45897.700
30 de set. de 20227,357,707,267,637,631.384.500
29 de set. de 20227,397,557,267,387,381.090.100
28 de set. de 20226,657,626,527,457,452.215.100
27 de set. de 20226,746,936,596,656,65393.400
26 de set. de 20226,977,016,706,746,74492.800
23 de set. de 20226,807,106,706,956,951.092.800
22 de set. de 20226,606,926,486,926,92558.800
21 de set. de 20226,476,646,346,556,55524.000
20 de set. de 20226,276,596,216,446,441.341.300
19 de set. de 20225,616,295,546,226,221.634.700
16 de set. de 20225,755,765,505,685,683.909.300
15 de set. de 20225,956,065,845,995,99823.400
14 de set. de 20226,096,135,895,905,901.011.300
13 de set. de 20226,246,276,096,106,10412.700
12 de set. de 20226,266,346,176,276,27383.800
09 de set. de 20226,256,466,156,206,20695.500
08 de set. de 20225,986,225,986,176,17431.700
06 de set. de 20226,106,105,935,995,99764.000
05 de set. de 20226,246,246,086,136,13376.700
02 de set. de 20226,436,436,206,206,20605.100
01 de set. de 20226,226,426,186,366,36893.000
31 de ago. de 20226,166,326,096,256,25644.800
30 de ago. de 20226,236,346,066,216,21452.300
29 de ago. de 20226,206,366,106,256,25387.300
26 de ago. de 20226,306,446,156,186,18579.600
25 de ago. de 20226,306,406,246,316,31611.800
24 de ago. de 20226,086,496,086,266,261.315.600
23 de ago. de 20226,066,166,006,066,06389.000
22 de ago. de 20226,016,125,916,086,08439.100
19 de ago. de 20226,026,085,976,056,05352.400
18 de ago. de 20226,166,165,966,106,101.004.500
17 de ago. de 20226,006,205,956,126,12578.200
16 de ago. de 20226,496,496,006,066,061.158.600
15 de ago. de 20226,406,576,156,376,37615.900
12 de ago. de 20226,406,446,206,366,36723.200
11 de ago. de 20226,616,616,236,336,33708.900
10 de ago. de 20226,326,646,326,506,50929.400
09 de ago. de 20226,546,586,276,276,27500.300
08 de ago. de 20226,556,786,466,506,50619.600
05 de ago. de 20226,456,606,336,516,51351.100
04 de ago. de 20226,046,646,006,446,44713.500
03 de ago. de 20225,866,175,866,016,01634.500
02 de ago. de 20225,896,095,845,845,84721.700
01 de ago. de 20225,856,065,845,895,89660.100
29 de jul. de 20226,136,135,835,895,89448.400
28 de jul. de 20226,146,236,076,126,12411.500
27 de jul. de 20225,926,195,886,106,10362.400
26 de jul. de 20226,106,105,765,955,95325.200
25 de jul. de 20226,146,196,026,096,09331.300
22 de jul. de 20226,186,346,046,106,10341.300
21 de jul. de 20226,326,506,106,156,15365.700
20 de jul. de 20226,026,275,986,276,27521.600
19 de jul. de 20226,226,416,076,176,17473.500
18 de jul. de 20226,696,816,196,206,20731.100
15 de jul. de 20226,886,896,556,706,70287.600
14 de jul. de 20226,786,896,696,886,88155.400
13 de jul. de 20226,987,066,806,846,84211.200
12 de jul. de 20226,897,146,747,057,05401.300
11 de jul. de 20226,856,996,666,876,87319.500
08 de jul. de 20226,787,006,786,926,92293.600
07 de jul. de 20226,937,026,766,896,89415.400
06 de jul. de 20225,866,955,846,916,911.687.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...