Mercado fechado

Ser Educacional S.A. (SEER3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
4,7800-0,1500 (-3,04%)
No fechamento: 05:06PM BRT
Período:
26 de mai. de 2023 - 26 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 20244,98004,98004,76004,78004,7800473.700
23 de mai. de 20244,71004,99004,68004,93004,93001.135.900
22 de mai. de 20244,72004,84004,60004,75004,7500935.500
21 de mai. de 20244,80004,89004,72004,76004,7600626.600
20 de mai. de 20244,79004,88004,71004,78004,7800412.100
17 de mai. de 20244,81004,90004,80004,80004,8000196.000
16 de mai. de 20244,90005,02004,78004,83004,8300467.900
15 de mai. de 20244,79004,98004,72004,86004,8600762.300
14 de mai. de 20244,69004,94004,69004,76004,7600815.700
13 de mai. de 20245,21005,21004,69004,69004,69001.243.600
10 de mai. de 20245,50005,50005,15005,16005,16001.058.600
09 de mai. de 20245,51005,53005,36005,50005,5000237.500
08 de mai. de 20245,67005,67005,44005,56005,5600572.300
07 de mai. de 20245,81005,89005,60005,63005,6300712.100
06 de mai. de 20245,92006,00005,76005,82005,8200334.000
03 de mai. de 20245,73006,00005,73005,93005,9300472.500
02 de mai. de 20245,56005,71005,56005,70005,7000425.300
30 de abr. de 20245,70005,70005,49005,52005,5200393.600
29 de abr. de 20245,62005,78005,59005,76005,7600363.700
26 de abr. de 20245,58005,72005,58005,61005,6100479.700
25 de abr. de 20245,29005,57005,20005,55005,5500823.800
24 de abr. de 20245,32005,39005,22005,23005,2300391.500
23 de abr. de 20245,34005,40005,18005,28005,2800432.900
22 de abr. de 20245,39005,43005,27005,31005,3100673.500
19 de abr. de 20245,31005,47005,19005,40005,4000662.900
18 de abr. de 20245,36005,50005,21005,27005,27001.173.800
17 de abr. de 20245,72005,78005,26005,35005,35001.296.000
16 de abr. de 20245,47005,62005,12005,60005,60002.280.300
15 de abr. de 20246,35006,37005,39005,40005,40002.525.800
12 de abr. de 20246,76006,76006,35006,36006,3600683.200
11 de abr. de 20246,88006,95006,67006,71006,7100364.100
10 de abr. de 20246,92007,12006,75006,88006,8800468.400
09 de abr. de 20246,77007,15006,77007,00007,0000552.800
08 de abr. de 20246,84006,84006,64006,78006,7800333.000
05 de abr. de 20246,78006,87006,66006,74006,7400300.600
04 de abr. de 20246,98007,04006,76006,76006,7600435.000
03 de abr. de 20247,35007,42006,85006,93006,9300616.900
02 de abr. de 20246,92007,33006,65007,32007,32001.247.200
01 de abr. de 20246,67006,99006,67006,86006,8600652.900
28 de mar. de 20246,35006,89006,26006,73006,7300930.100
27 de mar. de 20246,86007,16006,26006,32006,32001.358.100
26 de mar. de 20246,35007,25006,31006,83006,83002.642.300
25 de mar. de 20246,38006,38006,16006,16006,1600320.300
22 de mar. de 20246,38006,45006,29006,31006,3100444.600
21 de mar. de 20246,64006,74006,37006,37006,3700359.700
20 de mar. de 20246,38006,72006,37006,70006,7000251.300
19 de mar. de 20246,41006,45006,29006,38006,3800362.500
18 de mar. de 20246,33006,56006,27006,38006,3800965.900
15 de mar. de 20246,90006,90006,33006,33006,3300761.300
14 de mar. de 20246,91007,01006,62006,90006,90001.045.900
13 de mar. de 20246,35006,87006,27006,84006,8400848.300
12 de mar. de 20246,11006,42006,08006,37006,3700950.900
11 de mar. de 20246,43006,43006,06006,06006,0600850.100
08 de mar. de 20246,29006,42006,10006,42006,4200428.900
07 de mar. de 20246,43006,46006,32006,32006,3200372.000
06 de mar. de 20246,56006,56006,40006,41006,4100243.400
05 de mar. de 20246,32006,56006,32006,47006,4700724.100
04 de mar. de 20246,47006,65006,32006,32006,3200529.700
01 de mar. de 20246,30006,48006,29006,45006,4500604.400
29 de fev. de 20246,29006,40006,20006,30006,3000324.000
28 de fev. de 20246,32006,33006,22006,28006,2800283.300
27 de fev. de 20246,14006,37006,14006,33006,3300504.200
26 de fev. de 20246,16006,25006,07006,07006,0700322.100
23 de fev. de 20246,41006,44006,19006,20006,2000364.300
22 de fev. de 20246,24006,44006,19006,43006,4300900.900
21 de fev. de 20246,45006,58006,12006,17006,1700660.300
20 de fev. de 20245,88006,45005,83006,45006,45001.591.300
19 de fev. de 20245,55005,99005,51005,88005,88001.463.400
16 de fev. de 20245,91006,09005,51005,60005,60003.524.800
15 de fev. de 20245,87005,95005,76005,92005,92001.251.000
14 de fev. de 20245,70005,86005,64005,82005,8200984.100
09 de fev. de 20245,64005,78005,62005,67005,6700495.700
08 de fev. de 20245,78005,81005,56005,67005,6700558.900
07 de fev. de 20245,93005,96005,72005,83005,8300437.300
06 de fev. de 20245,84005,95005,76005,93005,9300746.900
05 de fev. de 20245,84005,95005,67005,80005,8000904.100
02 de fev. de 20246,07006,12005,75005,82005,8200810.700
01 de fev. de 20246,34006,37006,00006,04006,0400948.900
31 de jan. de 20246,30006,43006,23006,35006,3500704.600
30 de jan. de 20246,37006,39006,16006,26006,2600935.100
29 de jan. de 20246,60006,62006,35006,35006,3500662.500
26 de jan. de 20246,66006,71006,40006,57006,5700974.000
25 de jan. de 20246,74006,89006,60006,65006,65001.192.000
24 de jan. de 20246,43006,76006,43006,70006,70001.615.200
23 de jan. de 20246,20006,43006,09006,40006,40001.464.400
22 de jan. de 20246,66006,70006,16006,17006,1700794.600
19 de jan. de 20246,56006,71006,35006,63006,6300967.200
18 de jan. de 20246,79006,79006,53006,53006,5300974.600
17 de jan. de 20246,90006,93006,70006,71006,7100834.400
16 de jan. de 20247,10007,12006,93006,96006,9600730.000
15 de jan. de 20247,01007,16006,92007,12007,1200406.200
12 de jan. de 20247,04007,17006,87007,02007,0200823.400
11 de jan. de 20247,12007,15006,87007,00007,00001.406.400
10 de jan. de 20247,15007,23007,02007,08007,0800772.800
09 de jan. de 20247,22007,29007,02007,16007,1600729.000
08 de jan. de 20247,12007,27007,02007,27007,2700480.500
05 de jan. de 20247,10007,41007,06007,19007,1900825.300
04 de jan. de 20247,06007,28006,95007,09007,09001.027.200
03 de jan. de 20247,37007,42007,03007,03007,03001.030.500
02 de jan. de 20247,86007,86007,30007,34007,34001.083.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...