Mercado fechado

Ser Educacional S.A. (SEER3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
6,19+0,22 (+3,69%)
No fechamento: 05:07PM BRT
Período:
30 de set. de 2022 - 30 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
17 de jul. de 20234,955,084,864,934,93600.200
14 de jul. de 20235,405,445,015,015,01744.900
13 de jul. de 20235,735,965,405,405,401.354.500
12 de jul. de 20235,555,855,485,665,661.437.800
11 de jul. de 20235,595,595,265,515,51839.300
10 de jul. de 20235,805,885,525,595,59616.400
07 de jul. de 20235,585,815,535,775,771.210.800
06 de jul. de 20235,755,755,465,535,53958.600
05 de jul. de 20235,886,245,695,775,772.940.900
04 de jul. de 20235,305,995,215,865,862.290.900
03 de jul. de 20235,005,404,935,315,311.203.100
30 de jun. de 20234,815,224,775,005,002.076.800
29 de jun. de 20234,394,824,394,754,75850.300
28 de jun. de 20234,374,544,344,364,36954.500
27 de jun. de 20234,524,644,274,364,36747.100
26 de jun. de 20234,764,764,504,504,50536.700
23 de jun. de 20234,565,084,454,744,742.441.200
22 de jun. de 20234,814,864,564,604,602.841.400
21 de jun. de 20235,045,294,925,105,101.522.800
20 de jun. de 20234,395,034,385,025,021.411.500
19 de jun. de 20234,454,534,404,404,40605.300
16 de jun. de 20234,464,464,334,424,42336.600
15 de jun. de 20234,404,474,274,414,41715.000
14 de jun. de 20234,404,454,304,344,34663.200
13 de jun. de 20234,704,704,324,334,33793.000
12 de jun. de 20234,654,724,474,664,66473.100
09 de jun. de 20234,614,654,544,604,60427.800
07 de jun. de 20234,494,654,424,574,57693.800
06 de jun. de 20234,274,494,224,434,43870.400
05 de jun. de 20234,264,304,134,234,23662.400
02 de jun. de 20234,024,324,024,254,251.328.500
01 de jun. de 20233,914,063,843,983,981.161.400
31 de mai. de 20233,843,953,823,843,84527.100
30 de mai. de 20233,974,013,833,883,88295.600
29 de mai. de 20233,934,023,893,973,97661.600
26 de mai. de 20234,064,063,863,933,93637.400
25 de mai. de 20233,974,123,923,953,95740.000
24 de mai. de 20233,783,983,763,873,87573.600
23 de mai. de 20233,873,913,743,813,81608.600
22 de mai. de 20233,603,923,543,833,831.123.500
19 de mai. de 20233,683,743,543,613,611.187.400
18 de mai. de 20233,293,683,293,673,672.201.900
17 de mai. de 20233,103,383,063,293,292.395.600
16 de mai. de 20233,753,803,033,033,034.240.100
15 de mai. de 20233,793,853,683,813,81720.100
12 de mai. de 20233,663,793,583,733,73740.700
11 de mai. de 20233,613,643,523,643,64555.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...