Mercado abrirá em 5 horas 1 minuto

Ser Educacional S.A. (SEER3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
12,65+0,24 (+1,93%)
No fechamento: 6:07PM BRST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de abr. de 202113,1413,3213,0113,0512,87512.900
26 de abr. de 202113,2413,5012,7913,0512,871.038.500
23 de abr. de 202113,3613,5313,2413,2513,07337.100
22 de abr. de 202113,4213,6813,3613,4313,25343.800
20 de abr. de 202114,0214,0713,3813,4113,23600.000
19 de abr. de 202114,0914,1613,9613,9713,78419.000
16 de abr. de 202113,9414,1113,8714,0313,84559.000
15 de abr. de 202113,7414,1713,5613,9913,80966.100
14 de abr. de 202113,5813,8313,3713,6513,47690.400
13 de abr. de 202113,3913,8713,2913,5413,36697.000
12 de abr. de 202113,4613,5413,2813,3913,21321.700
09 de abr. de 202113,2413,6013,0813,4613,28525.100
08 de abr. de 202113,6213,6413,0913,3113,13785.900
07 de abr. de 202113,4813,7213,2813,3713,19553.600
06 de abr. de 202113,1713,7413,1013,4713,29943.500
05 de abr. de 202113,0013,2312,6913,1712,991.470.100
01 de abr. de 202112,3013,0212,3012,9112,741.620.900
31 de mar. de 202112,1712,3211,9612,2912,121.307.800
30 de mar. de 202111,9512,2611,8312,1111,951.067.500
29 de mar. de 202111,5512,0511,5311,9611,801.266.500
26 de mar. de 202112,1912,4311,4611,5011,351.766.800
25 de mar. de 202111,6011,8411,3411,7711,61731.000
24 de mar. de 202111,9211,9211,4711,5311,37627.500
23 de mar. de 202112,0012,1911,7811,8711,71599.700
22 de mar. de 202111,7412,1411,6912,0411,88823.000
19 de mar. de 202111,5111,8511,3711,8111,651.278.800
18 de mar. de 202112,0112,0211,4511,4511,30810.700
17 de mar. de 202111,9112,0811,6012,0811,921.120.600
16 de mar. de 202112,0312,2111,7211,9411,78374.700
15 de mar. de 202111,9012,2211,9012,0611,90573.200
12 de mar. de 202112,0012,2011,8412,0111,85669.300
11 de mar. de 202111,6912,2611,6611,9911,83816.200
10 de mar. de 202111,4511,7511,1611,6711,51802.900
09 de mar. de 202111,4211,6711,3711,4011,25658.800
08 de mar. de 202111,9512,0411,3511,5711,411.028.400
05 de mar. de 202111,7212,0711,3112,0311,871.110.300
04 de mar. de 202111,4812,1211,4211,7311,571.111.900
03 de mar. de 202111,3511,5910,6911,5911,432.245.900
02 de mar. de 202111,4711,4711,0911,3711,221.779.200
01 de mar. de 202112,2912,4711,5211,5211,371.182.900
26 de fev. de 202112,6012,8112,2912,2912,121.267.600
25 de fev. de 202113,1013,2312,5212,5612,391.144.900
24 de fev. de 202113,4213,4212,9913,1012,92749.800
23 de fev. de 202113,2213,4413,0013,3513,17656.000
22 de fev. de 202113,1013,3712,9713,0212,84547.400
19 de fev. de 202113,4013,6813,1413,6013,42919.300
18 de fev. de 202113,8413,9613,3813,4213,24848.000
17 de fev. de 2021------
12 de fev. de 202114,3014,3013,9814,1213,93450.600
11 de fev. de 202114,4614,6214,2714,3114,12465.600
10 de fev. de 202115,0015,0414,4514,4614,27723.400
09 de fev. de 202115,3115,3614,9114,9614,76370.000
08 de fev. de 202115,8315,8315,2615,3215,11801.100
05 de fev. de 202115,2015,7415,0715,6415,43755.000
04 de fev. de 202115,2515,4514,8615,1414,94681.300
03 de fev. de 202115,5115,5815,0315,2615,05891.700
02 de fev. de 202114,9915,4914,9815,4915,28656.600
01 de fev. de 202115,0115,3714,8414,8914,69734.800
29 de jan. de 202115,2115,6214,7014,7114,511.453.700
28 de jan. de 202114,9415,5114,7115,2915,08838.000
27 de jan. de 202114,9315,1514,6414,9714,77603.100
26 de jan. de 202115,0015,4214,8414,8814,68437.600
22 de jan. de 202115,0015,2314,7415,0014,801.249.700
21 de jan. de 202115,3415,4414,8815,0114,81397.600
20 de jan. de 202115,4715,6015,2115,3515,14390.800
19 de jan. de 202115,7015,9015,1615,4315,22589.500
18 de jan. de 202115,9916,0815,4315,5515,34617.400
15 de jan. de 202116,1216,1215,6015,9515,74452.500
14 de jan. de 202115,7616,3915,6116,1215,901.228.400
13 de jan. de 202115,7316,2915,5515,6615,451.155.100
12 de jan. de 202114,7515,8214,6915,7515,542.137.000
11 de jan. de 202114,6315,1314,3514,5914,39878.500
08 de jan. de 202114,6214,9714,4614,7314,53660.200
07 de jan. de 202114,5814,9014,2014,4214,23690.000
06 de jan. de 202115,1415,1414,5814,5814,38659.200
05 de jan. de 202115,1015,2914,7215,0814,881.014.700
05 de jan. de 20210.120145 Dividendo
04 de jan. de 202115,7615,7615,1115,3515,02617.300
30 de dez. de 202015,7515,7615,5015,6215,291.002.600
29 de dez. de 202015,6615,7915,4615,7615,43878.900
28 de dez. de 202015,4115,7015,2015,5015,17852.700
23 de dez. de 202014,7315,3514,6915,3114,99770.300
22 de dez. de 202015,3115,4114,6514,6914,38809.700
21 de dez. de 202015,5015,5315,0415,1914,87874.000
18 de dez. de 202016,0516,2315,7015,7315,401.010.100
17 de dez. de 202016,4216,7715,8716,0515,711.341.900
16 de dez. de 202016,4416,5815,8516,2215,881.082.700
15 de dez. de 202015,4316,4915,4316,4816,131.316.300
14 de dez. de 202015,9316,1015,4315,4315,10741.100
11 de dez. de 202015,4916,0315,2215,8315,491.163.200
10 de dez. de 202014,8615,6614,4515,6615,331.161.500
09 de dez. de 202015,0915,1514,7914,7914,48498.300
08 de dez. de 202015,0515,2814,8815,0814,76763.600
07 de dez. de 202015,1515,5014,9615,0614,74967.000
04 de dez. de 202015,3515,4614,9415,0014,68839.300
03 de dez. de 202014,6515,3514,5415,2714,951.602.500
02 de dez. de 202014,3214,6714,3014,6214,31948.000
01 de dez. de 202014,5114,5413,9414,3214,021.154.300
30 de nov. de 202014,3614,7914,2014,4014,101.139.300
27 de nov. de 202014,5514,6514,3214,3714,07685.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...