Mercado fechado

Ser Educacional S.A. (SEER3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
7,93-0,17 (-2,10%)
No fechamento: 05:06PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 20228,258,297,877,937,93411.000
19 de mai. de 20228,198,388,108,108,10299.800
18 de mai. de 20228,598,638,198,198,19259.600
17 de mai. de 20228,468,778,468,568,56339.700
16 de mai. de 20228,278,407,908,358,35485.900
13 de mai. de 20228,208,568,078,218,21655.700
12 de mai. de 20228,038,277,748,208,20536.400
11 de mai. de 20228,038,357,908,058,05514.100
10 de mai. de 20228,268,357,938,008,00414.300
09 de mai. de 20228,368,558,238,238,23353.400
06 de mai. de 20228,688,808,418,628,62499.600
05 de mai. de 20228,949,008,488,708,70483.800
04 de mai. de 20228,819,188,559,039,03673.800
03 de mai. de 20229,269,328,838,948,94565.100
02 de mai. de 20229,339,368,999,269,26619.800
29 de abr. de 20229,589,709,329,369,36717.000
28 de abr. de 20229,779,809,509,519,51422.000
27 de abr. de 20229,8710,029,589,709,70374.400
26 de abr. de 20229,9710,069,639,739,73433.100
25 de abr. de 20229,719,999,479,999,99633.600
22 de abr. de 202210,0610,099,729,809,80476.500
20 de abr. de 202210,3010,4710,1210,1310,13562.000
19 de abr. de 202210,3210,3410,1110,3010,30386.800
18 de abr. de 202210,5410,5410,2210,3910,39329.600
14 de abr. de 202211,0711,0710,5010,5010,50296.500
13 de abr. de 202210,9811,4510,9711,1011,101.195.500
12 de abr. de 202211,0611,2610,7210,8910,89278.100
11 de abr. de 202210,8911,1310,8811,0311,03342.300
08 de abr. de 202211,0911,1310,8011,0211,02356.200
07 de abr. de 202210,7911,1110,7411,0811,08420.800
06 de abr. de 202210,8811,0310,6010,8010,80688.600
05 de abr. de 202211,1211,1910,8111,0011,001.264.200
04 de abr. de 202211,3211,3311,0711,1211,12528.300
01 de abr. de 202210,8711,2510,8711,2511,25597.800
31 de mar. de 202211,2411,3610,8610,8610,86797.000
30 de mar. de 202211,8811,9211,1911,2411,24777.000
29 de mar. de 202211,9012,3011,7011,7411,74408.200
28 de mar. de 202211,6011,8911,5411,7111,71404.300
25 de mar. de 202211,5211,9911,4911,6211,62637.800
24 de mar. de 202210,8611,6610,8111,6211,62709.300
23 de mar. de 202210,7610,9510,4410,7810,78271.400
22 de mar. de 202210,4510,7510,4510,6310,63275.300
21 de mar. de 202210,4610,5510,2110,4310,43265.300
18 de mar. de 202210,0610,459,9610,3710,37350.600
17 de mar. de 202210,0310,139,8510,1310,13284.600
16 de mar. de 202210,0210,269,8510,1010,10457.200
15 de mar. de 202210,0010,099,7610,0810,08257.000
14 de mar. de 202210,3310,429,9610,0510,05486.500
11 de mar. de 202210,7810,9410,2410,3010,30316.500
10 de mar. de 202210,7510,8010,4710,7410,74222.600
09 de mar. de 202210,3110,9310,3110,8210,82267.400
08 de mar. de 202210,2110,4510,0010,2410,24344.900
07 de mar. de 202210,6510,7710,0810,0810,08661.700
04 de mar. de 202211,0011,0010,6410,7410,74276.600
03 de mar. de 202211,0111,3210,8710,9610,96466.100
02 de mar. de 202211,0011,0610,8311,0011,00392.300
25 de fev. de 202211,4411,6510,9711,1011,10689.700
24 de fev. de 202211,0111,5510,8311,4811,48675.200
23 de fev. de 202211,3611,6211,3211,4011,40377.200
22 de fev. de 202211,1111,5311,1011,3711,37702.100
21 de fev. de 202211,8011,8011,0011,0011,00583.100
18 de fev. de 202211,4611,7111,2911,7111,71412.200
17 de fev. de 202211,7812,1211,3111,4111,41719.500
16 de fev. de 202211,8111,9011,4411,7811,78539.800
15 de fev. de 202211,4911,8011,3911,7211,72435.900
14 de fev. de 202211,0211,4810,9211,4411,44542.900
11 de fev. de 202211,2311,5210,9711,0111,01525.800
10 de fev. de 202211,1011,2910,9111,2511,25405.300
09 de fev. de 202211,1011,4110,9911,1011,10324.900
08 de fev. de 202210,8611,1110,7811,1111,11488.300
07 de fev. de 202211,2211,2210,7711,0011,00501.500
04 de fev. de 202211,7411,7611,1611,1811,18384.800
03 de fev. de 202211,7211,9111,4511,7411,74554.600
02 de fev. de 202211,6811,8811,4811,8211,82572.800
01 de fev. de 202211,6212,1111,4411,7011,70785.500
31 de jan. de 202211,3811,6011,2511,5711,57601.500
28 de jan. de 202211,3111,5311,1611,3611,36572.100
27 de jan. de 202211,4111,6411,2411,3311,33840.900
26 de jan. de 202211,6011,7311,2111,3111,31850.200
25 de jan. de 202210,7611,8110,7511,4611,461.075.400
24 de jan. de 202210,8211,0310,5810,7710,77746.600
21 de jan. de 202210,7010,8610,5710,8210,82582.400
20 de jan. de 202210,5010,9210,4510,7410,74559.500
19 de jan. de 202210,0610,5510,0610,5210,521.196.300
18 de jan. de 20229,8310,069,7710,0210,02316.000
17 de jan. de 202210,0810,089,839,989,98195.800
14 de jan. de 20229,839,889,539,819,81394.000
13 de jan. de 20229,689,749,459,719,71524.400
12 de jan. de 20229,609,909,569,699,69502.100
11 de jan. de 20229,679,839,439,729,72436.400
10 de jan. de 20229,439,549,309,519,51470.900
07 de jan. de 20229,709,709,389,549,54571.700
06 de jan. de 20229,469,739,229,609,60499.700
05 de jan. de 20229,949,989,419,419,41956.900
04 de jan. de 202210,1510,209,759,829,82690.600
03 de jan. de 202210,5610,7210,0010,0510,05811.500
30 de dez. de 202110,4810,8410,3610,4910,49723.700
29 de dez. de 202110,4110,6610,2810,5010,50376.100
28 de dez. de 202110,3310,5010,2110,4010,40240.500
27 de dez. de 202110,2110,4510,1910,3010,30553.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...