Mercado fechado

Ser Educacional S.A. (SEER3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
3,2500+0,0600 (+1,88%)
No fechamento: 05:07PM BRT
Período:
01 de abr. de 2022 - 01 de abr. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mar. de 20233,19003,25003,14003,25003,2500523.300
30 de mar. de 20233,08003,28003,07003,19003,1900865.300
29 de mar. de 20233,16003,20002,97003,02003,0200648.300
28 de mar. de 20233,15003,24003,06003,15003,1500568.100
27 de mar. de 20233,21003,29003,01003,13003,13001.016.000
24 de mar. de 20233,21003,34003,17003,19003,19001.110.100
23 de mar. de 20233,59003,61003,23003,25003,2500855.700
22 de mar. de 20233,55003,69003,48003,59003,5900743.200
21 de mar. de 20233,68003,75003,51003,52003,5200678.900
20 de mar. de 20233,78003,79003,64003,65003,6500688.400
17 de mar. de 20233,82003,87003,66003,81003,8100839.500
16 de mar. de 20233,85003,96003,80003,88003,8800441.900
15 de mar. de 20233,70003,88003,61003,84003,8400885.400
14 de mar. de 20233,93003,93003,70003,80003,8000898.000
13 de mar. de 20233,73003,95003,66003,94003,9400470.300
10 de mar. de 20233,85003,87003,68003,80003,80001.070.800
09 de mar. de 20233,85004,05003,85003,90003,9000779.800
08 de mar. de 20233,78004,18003,78003,90003,90001.473.300
07 de mar. de 20233,64003,79003,61003,79003,7900530.600
06 de mar. de 20233,54003,65003,54003,61003,6100282.500
03 de mar. de 20233,57003,70003,55003,55003,5500574.200
02 de mar. de 20233,54003,60003,48003,53003,5300629.400
01 de mar. de 20233,75003,77003,43003,54003,54001.163.000
28 de fev. de 20233,74003,92003,72003,74003,7400803.600
27 de fev. de 20233,93004,00003,75003,75003,7500641.200
24 de fev. de 20233,83003,95003,71003,95003,95001.067.700
23 de fev. de 20233,85003,93003,78003,80003,8000214.600
22 de fev. de 20233,88003,92003,70003,88003,8800430.600
17 de fev. de 20233,78003,92003,73003,83003,8300333.800
16 de fev. de 20233,83003,90003,72003,77003,7700706.000
15 de fev. de 20233,70003,85003,63003,84003,8400384.800
14 de fev. de 20233,78003,93003,69003,69003,6900498.600
13 de fev. de 20233,62003,79003,57003,74003,7400764.600
10 de fev. de 20233,81003,94003,60003,64003,64001.203.200
09 de fev. de 20233,94004,07003,80003,87003,8700765.800
08 de fev. de 20233,96004,03003,85003,94003,9400733.900
07 de fev. de 20234,10004,13003,91003,91003,9100629.800
06 de fev. de 20234,23004,23004,08004,08004,0800527.900
03 de fev. de 20234,54004,55004,15004,20004,2000757.300
02 de fev. de 20234,52004,79004,50004,50004,5000906.300
01 de fev. de 20234,77004,79004,42004,59004,59001.385.000
31 de jan. de 20234,24004,78004,23004,78004,7800797.000
30 de jan. de 20234,49004,56004,22004,22004,2200526.200
27 de jan. de 20234,42004,51004,31004,46004,4600394.300
26 de jan. de 20234,44004,51004,35004,45004,4500259.700
25 de jan. de 20234,36004,51004,32004,44004,4400506.000
24 de jan. de 20234,37004,43004,31004,37004,3700537.200
23 de jan. de 20234,60004,61004,32004,35004,3500808.900
20 de jan. de 20234,39004,48004,28004,44004,4400627.400
19 de jan. de 20234,10004,40004,07004,36004,3600541.500
18 de jan. de 20234,10004,33004,10004,15004,1500529.200
17 de jan. de 20234,15004,23004,08004,08004,0800335.500
16 de jan. de 20234,22004,30004,06004,16004,1600526.800
13 de jan. de 20234,33004,33004,16004,27004,2700720.700
12 de jan. de 20234,10004,45004,00004,35004,35001.209.700
11 de jan. de 20234,11004,20004,00004,13004,13001.370.800
10 de jan. de 20234,01004,26003,98004,13004,13001.868.900
09 de jan. de 20233,97004,13003,87004,04004,04002.045.400
06 de jan. de 20234,08004,11003,96004,04004,04001.110.100
05 de jan. de 20234,03004,12003,96004,00004,00001.231.600
04 de jan. de 20234,04004,08003,95003,96003,96001.406.400
03 de jan. de 20234,28004,43003,99004,00004,00001.849.400
02 de jan. de 20234,40004,40004,23004,36004,3600497.800
29 de dez. de 20224,42004,49004,37004,47004,47001.179.800
28 de dez. de 20224,37004,48004,34004,42004,4200967.200
27 de dez. de 20224,58004,58004,30004,37004,3700667.200
26 de dez. de 20224,34004,58004,26004,58004,5800573.300
23 de dez. de 20224,32004,42004,29004,34004,3400770.900
22 de dez. de 20224,38004,43004,25004,30004,3000590.000
21 de dez. de 20224,38004,45004,23004,38004,3800774.500
20 de dez. de 20224,32004,50004,25004,38004,38001.008.600
19 de dez. de 20224,27004,42004,25004,26004,2600706.800
16 de dez. de 20224,50004,51004,24004,30004,3000834.000
15 de dez. de 20224,50004,72004,46004,50004,5000909.000
14 de dez. de 20224,55004,64004,35004,52004,52001.274.100
13 de dez. de 20224,84004,95004,54004,56004,56001.089.900
12 de dez. de 20224,92004,99004,65004,76004,7600901.600
09 de dez. de 20224,98005,01004,87004,95004,9500461.000
08 de dez. de 20225,11005,19004,94004,95004,9500673.400
07 de dez. de 20225,08005,21005,05005,14005,1400528.200
06 de dez. de 20225,08005,17005,02005,11005,1100527.700
05 de dez. de 20225,36005,42005,05005,07005,0700648.800
02 de dez. de 20225,30005,44005,20005,40005,4000662.600
01 de dez. de 20225,44005,52005,25005,27005,2700945.600
30 de nov. de 20225,36005,52005,17005,52005,52001.158.700
29 de nov. de 20225,19005,36005,09005,36005,3600908.000
28 de nov. de 20225,68005,68005,00005,20005,20002.532.700
25 de nov. de 20226,22006,22005,66005,69005,6900895.800
24 de nov. de 20225,94006,24005,94006,24006,2400511.200
23 de nov. de 20225,82005,98005,67005,92005,9200456.500
22 de nov. de 20226,11006,31005,78005,87005,8700885.400
21 de nov. de 20225,95006,04005,70006,02006,0200687.200
18 de nov. de 20225,85006,39005,85005,88005,88001.499.800
17 de nov. de 20225,75005,92005,59005,74005,74001.130.300
16 de nov. de 20226,26006,37005,70005,70005,70001.019.300
14 de nov. de 20226,59006,71006,10006,24006,2400680.000
11 de nov. de 20227,00007,01006,47006,52006,5200915.600
10 de nov. de 20227,50007,51006,87007,09007,0900917.000
09 de nov. de 20227,95007,99007,52007,58007,5800405.600
08 de nov. de 20228,25008,26007,94007,97007,9700459.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...