Ser Educa ON

SEER3
🏛️ brazil →
10.88
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 8.13 8.15 7.77 7.86 0.8M
2023-12-27 8.41 8.47 8.11 8.14 0.9M
2023-12-26 8.66 8.75 8.37 8.38 0.8M
2023-12-22 8.58 8.65 8.36 8.65 0.6M
2023-12-21 8.57 8.61 8.26 8.61 0.7M
2023-12-20 8.34 8.61 8.14 8.46 1.5M
2023-12-19 8.45 8.67 8.26 8.30 1.0M
2023-12-18 8.30 8.49 7.99 8.48 0.8M
2023-12-15 8.15 8.30 7.92 8.30 1.2M
2023-12-14 7.91 8.20 7.80 8.17 2.2M
2023-12-13 7.33 7.95 7.24 7.92 3.0M
2023-12-12 6.74 7.35 6.73 7.35 3.3M
2023-12-11 6.43 6.89 6.41 6.74 1.9M
2023-12-08 6.47 6.54 6.34 6.50 0.6M
2023-12-07 6.30 6.59 6.26 6.42 1.0M
2023-12-06 6.30 6.49 6.23 6.30 0.8M
2023-12-05 6.17 6.29 6.12 6.28 0.8M
2023-12-04 6.46 6.51 6.12 6.15 1.6M
2023-12-01 6.28 6.52 6.17 6.52 1.0M
2023-11-30 6.43 6.54 6.23 6.23 0.9M
2023-11-29 6.46 6.60 6.33 6.42 0.6M
2023-11-28 6.50 6.59 6.40 6.40 0.7M
2023-11-27 6.39 6.52 6.30 6.46 0.9M
2023-11-24 6.48 6.48 6.32 6.32 0.4M
2023-11-23 6.36 6.56 6.29 6.49 0.7M
2023-11-22 6.30 6.50 6.30 6.33 0.9M
2023-11-21 6.45 6.52 6.27 6.29 0.8M
2023-11-20 6.40 6.69 6.36 6.43 1.5M
2023-11-17 6.32 6.47 6.25 6.38 1.3M
2023-11-16 6.03 6.49 6.02 6.32 2.3M
2023-11-14 6.60 6.60 5.98 6.09 4.4M
2023-11-13 6.36 6.73 6.36 6.73 1.3M
2023-11-10 5.96 6.54 5.96 6.42 2.0M
2023-11-09 5.99 6.19 5.88 5.89 1.7M
2023-11-08 5.83 6.03 5.80 5.93 1.0M
2023-11-07 5.82 5.97 5.76 5.82 1.5M
2023-11-06 6.00 6.05 5.78 5.81 1.5M
2023-11-03 6.11 6.20 5.94 5.96 3.9M
2023-11-01 6.18 6.21 5.85 5.98 2.1M
2023-10-31 6.11 6.18 5.93 6.18 0.7M
2023-10-30 6.18 6.18 5.96 6.09 0.7M
2023-10-27 6.35 6.41 6.10 6.10 0.4M
2023-10-26 5.94 6.43 5.94 6.35 1.5M
2023-10-25 6.28 6.36 5.85 5.92 1.6M
2023-10-24 6.20 6.30 6.12 6.27 0.6M
2023-10-23 5.90 6.25 5.87 6.11 0.7M
2023-10-20 6.02 6.16 5.85 5.95 1.1M
2023-10-19 6.24 6.42 6.02 6.06 1.2M
2023-10-18 6.56 6.60 6.21 6.24 0.9M
2023-10-17 6.63 6.90 6.58 6.58 1.2M
2023-10-16 6.46 6.76 6.45 6.72 0.7M
2023-10-13 6.65 6.67 6.42 6.42 0.7M
2023-10-11 6.56 6.87 6.50 6.69 2.3M
2023-10-10 5.94 6.60 5.94 6.60 2.1M
2023-10-09 5.93 6.00 5.69 5.90 1.7M
2023-10-06 6.12 6.16 5.88 6.06 1.2M
2023-10-05 6.19 6.42 6.07 6.29 1.1M
2023-10-04 6.05 6.23 5.80 6.19 1.1M
2023-10-03 6.13 6.24 6.01 6.01 0.9M
2023-10-02 6.14 6.24 6.06 6.16 0.7M
2023-09-29 5.87 6.33 5.72 6.19 2.9M
2023-09-28 5.76 6.00 5.73 5.97 1.4M
2023-09-27 5.74 6.06 5.66 5.80 2.2M
2023-09-26 5.65 6.00 5.60 5.75 1.6M
2023-09-25 5.98 5.98 5.70 5.73 1.5M
2023-09-22 6.34 6.49 6.00 6.00 1.8M
2023-09-21 6.33 6.57 6.14 6.27 1.5M
2023-09-20 6.19 6.48 6.17 6.32 0.8M
2023-09-19 6.45 6.45 6.15 6.16 0.7M
2023-09-18 6.14 6.51 6.09 6.42 1.4M
2023-09-15 6.28 6.32 6.05 6.11 1.0M
2023-09-14 6.59 6.66 6.30 6.31 1.0M
2023-09-13 6.54 6.82 6.46 6.58 0.9M
2023-09-12 6.46 6.72 6.42 6.58 0.7M
2023-09-11 6.30 6.56 6.30 6.49 0.8M
2023-09-09 6.30 6.30 6.30 6.30 0.0M
2023-09-08 6.21 6.42 6.11 6.27 1.0M
2023-09-06 6.23 6.37 6.05 6.28 1.7M
2023-09-05 6.63 6.63 6.19 6.19 1.5M
2023-09-04 6.74 6.92 6.57 6.70 1.1M
2023-09-02 6.77 6.77 6.77 6.77 0.0M
2023-09-01 6.52 7.04 6.43 6.77 4.4M
2023-08-31 6.25 6.53 6.11 6.18 1.2M
2023-08-30 6.31 6.49 6.20 6.25 0.9M
2023-08-29 6.15 6.35 5.99 6.34 0.9M
2023-08-28 6.35 6.44 6.08 6.15 0.9M
2023-08-25 6.48 6.54 6.21 6.27 1.2M
2023-08-24 6.65 6.68 6.27 6.44 1.2M
2023-08-23 6.75 7.06 6.48 6.69 2.2M
2023-08-22 6.36 6.74 6.29 6.74 1.3M
2023-08-21 6.09 6.40 5.97 6.30 1.8M
2023-08-18 6.10 6.28 5.96 6.09 1.2M
2023-08-17 6.50 6.50 5.94 6.12 2.0M
2023-08-16 6.34 6.54 6.22 6.35 2.5M
2023-08-15 6.01 6.33 5.68 6.25 2.6M
2023-08-14 6.05 6.17 5.47 5.58 2.2M
2023-08-11 6.13 6.54 6.10 6.16 2.3M
2023-08-10 6.30 6.35 6.02 6.13 1.5M
2023-08-09 6.68 6.69 6.03 6.08 2.5M
2023-08-08 6.06 6.88 5.95 6.69 3.5M
2023-08-07 6.75 7.01 6.06 6.15 3.0M
2023-08-04 6.22 6.72 6.22 6.38 2.5M
2023-08-03 6.02 6.67 6.02 6.19 3.3M
2023-08-02 5.68 6.09 5.66 5.91 1.2M
2023-08-01 5.79 5.94 5.64 5.71 1.2M
2023-07-31 5.69 5.76 5.65 5.74 0.9M
2023-07-28 5.54 5.74 5.51 5.57 0.9M
2023-07-27 5.62 5.72 5.42 5.47 0.8M
2023-07-26 5.75 5.88 5.55 5.57 1.3M
2023-07-25 5.96 6.14 5.71 5.71 1.5M
2023-07-24 5.92 6.22 5.85 5.92 1.7M
2023-07-21 5.99 6.02 5.80 5.86 1.2M
2023-07-20 6.09 6.13 5.84 5.95 1.3M
2023-07-19 5.32 6.16 5.32 6.07 5.3M
2023-07-18 4.93 5.36 4.90 5.32 1.2M
2023-07-17 4.95 5.08 4.86 4.93 0.6M
2023-07-14 5.40 5.44 5.01 5.01 0.7M
2023-07-13 5.73 5.96 5.40 5.40 1.3M
2023-07-12 5.55 5.85 5.48 5.66 1.4M
2023-07-11 5.59 5.59 5.26 5.51 0.8M
2023-07-10 5.80 5.88 5.52 5.59 0.6M
2023-07-07 5.58 5.81 5.53 5.77 1.2M
2023-07-06 5.75 5.75 5.46 5.53 0.9M
2023-07-05 5.88 6.24 5.69 5.77 2.9M
2023-07-04 5.30 5.99 5.21 5.86 2.3M
2023-07-03 5.00 5.40 4.93 5.31 1.2M
2023-06-30 4.81 5.22 4.77 5.00 2.1M
2023-06-29 4.39 4.82 4.39 4.75 0.8M
2023-06-28 4.37 4.54 4.34 4.36 1.0M
2023-06-27 4.52 4.64 4.27 4.36 0.7M
2023-06-26 4.76 4.76 4.50 4.50 0.5M
2023-06-23 4.56 5.08 4.45 4.74 2.4M
2023-06-22 4.81 4.86 4.56 4.60 2.8M
2023-06-21 5.04 5.29 4.92 5.10 1.5M
2023-06-20 4.39 5.03 4.38 5.02 1.4M
2023-06-19 4.45 4.53 4.40 4.40 0.6M
2023-06-16 4.46 4.46 4.33 4.42 0.3M
2023-06-15 4.40 4.47 4.27 4.41 0.7M
2023-06-14 4.40 4.45 4.30 4.34 0.7M
2023-06-13 4.70 4.70 4.32 4.33 0.8M
2023-06-12 4.65 4.72 4.47 4.66 0.5M
2023-06-09 4.61 4.65 4.54 4.60 0.4M
2023-06-07 4.49 4.65 4.42 4.57 0.7M
2023-06-06 4.27 4.49 4.22 4.43 0.9M
2023-06-05 4.26 4.30 4.13 4.23 0.7M
2023-06-02 4.02 4.32 4.02 4.25 1.3M
2023-06-01 3.91 4.06 3.84 3.98 1.2M
2023-05-31 3.84 3.95 3.82 3.84 0.5M
2023-05-30 3.97 4.01 3.83 3.88 0.3M
2023-05-29 3.93 4.02 3.89 3.97 0.7M
2023-05-26 4.06 4.06 3.86 3.93 0.6M
2023-05-25 3.97 4.12 3.92 3.95 0.7M
2023-05-24 3.78 3.98 3.76 3.87 0.6M
2023-05-23 3.87 3.91 3.74 3.81 0.6M
2023-05-22 3.60 3.92 3.54 3.83 1.1M
2023-05-19 3.68 3.74 3.54 3.61 1.2M
2023-05-18 3.29 3.68 3.29 3.67 2.2M
2023-05-17 3.10 3.38 3.06 3.29 2.4M
2023-05-16 3.75 3.80 3.03 3.03 4.2M
2023-05-15 3.79 3.85 3.68 3.81 0.7M
2023-05-12 3.66 3.79 3.58 3.73 0.7M
2023-05-11 3.61 3.64 3.52 3.64 0.5M
2023-05-10 3.31 3.61 3.31 3.59 1.2M
2023-05-09 3.27 3.39 3.25 3.29 0.7M
2023-05-08 3.26 3.42 3.20 3.25 0.6M
2023-05-06 3.25 3.25 3.25 3.25 0.0M
2023-05-05 3.06 3.25 3.05 3.25 0.6M
2023-05-04 3.01 3.13 3.00 3.03 0.7M
2023-05-03 3.13 3.13 3.00 3.00 0.5M
2023-05-02 3.23 3.25 3.03 3.15 0.5M
2023-04-28 3.12 3.23 3.09 3.23 0.5M
2023-04-27 3.04 3.12 2.98 3.10 0.3M
2023-04-26 3.02 3.07 2.97 3.04 0.5M
2023-04-25 3.04 3.12 2.94 3.04 0.7M
2023-04-24 3.01 3.09 3.00 3.04 0.2M
2023-04-20 3.06 3.09 2.98 3.00 0.4M
2023-04-19 3.17 3.17 3.04 3.07 0.6M
2023-04-18 3.22 3.27 3.13 3.21 0.4M
2023-04-17 3.17 3.29 3.15 3.22 0.4M
2023-04-14 3.21 3.21 3.10 3.17 0.6M
2023-04-13 3.16 3.26 3.13 3.20 0.5M
2023-04-12 3.16 3.29 3.09 3.14 0.9M
2023-04-11 2.87 3.15 2.85 3.12 1.1M
2023-04-10 2.87 2.88 2.81 2.81 0.5M
2023-04-06 2.93 2.95 2.85 2.85 0.5M
2023-04-05 2.98 3.10 2.91 2.91 0.6M
2023-04-04 3.08 3.09 2.96 2.96 0.7M
2023-04-03 3.24 3.29 3.04 3.04 0.4M
2023-03-31 3.19 3.25 3.14 3.25 0.5M
2023-03-30 3.08 3.28 3.07 3.19 0.9M
2023-03-29 3.16 3.20 2.97 3.02 0.6M
2023-03-28 3.15 3.24 3.06 3.15 0.6M
2023-03-27 3.21 3.29 3.01 3.13 1.0M
2023-03-24 3.21 3.34 3.17 3.19 1.1M
2023-03-23 3.59 3.61 3.23 3.25 0.8M
2023-03-22 3.55 3.69 3.48 3.59 0.7M
2023-03-21 3.68 3.75 3.51 3.52 0.7M
2023-03-20 3.78 3.79 3.64 3.65 0.7M
2023-03-17 3.82 3.87 3.66 3.81 0.8M
2023-03-16 3.85 3.96 3.80 3.88 0.4M
2023-03-15 3.70 3.88 3.61 3.84 0.9M
2023-03-14 3.93 3.93 3.70 3.80 0.9M
2023-03-13 3.73 3.95 3.66 3.94 0.5M
2023-03-10 3.85 3.87 3.68 3.80 1.1M
2023-03-09 3.85 4.05 3.85 3.90 0.8M
2023-03-08 3.78 4.18 3.78 3.90 1.5M
2023-03-07 3.64 3.79 3.61 3.79 0.5M
2023-03-06 3.54 3.65 3.54 3.61 0.3M
2023-03-03 3.57 3.70 3.55 3.55 0.6M
2023-03-02 3.54 3.60 3.48 3.53 0.6M
2023-03-01 3.75 3.77 3.43 3.54 1.2M
2023-02-28 3.74 3.92 3.72 3.74 0.8M
2023-02-27 3.93 4.00 3.75 3.75 0.6M
2023-02-24 3.83 3.95 3.71 3.95 1.1M
2023-02-23 3.85 3.93 3.78 3.80 0.2M
2023-02-22 3.88 3.92 3.70 3.88 0.4M
2023-02-17 3.78 3.92 3.73 3.83 0.3M
2023-02-16 3.83 3.90 3.72 3.77 0.7M
2023-02-15 3.70 3.85 3.63 3.84 0.4M
2023-02-14 3.78 3.93 3.69 3.69 0.5M
2023-02-13 3.62 3.79 3.57 3.74 0.8M
2023-02-10 3.81 3.94 3.60 3.64 1.2M
2023-02-09 3.94 4.07 3.80 3.87 0.8M
2023-02-08 3.96 4.03 3.85 3.94 0.7M
2023-02-07 4.10 4.13 3.91 3.91 0.6M
2023-02-06 4.23 4.23 4.08 4.08 0.5M
2023-02-03 4.54 4.55 4.15 4.20 0.8M
2023-02-02 4.52 4.79 4.50 4.50 0.9M
2023-02-01 4.77 4.79 4.42 4.59 1.4M
2023-01-31 4.24 4.78 4.23 4.78 0.8M
2023-01-30 4.49 4.56 4.22 4.22 0.5M
2023-01-27 4.42 4.51 4.31 4.46 0.4M
2023-01-26 4.44 4.51 4.35 4.45 0.3M
2023-01-25 4.36 4.51 4.32 4.44 0.5M
2023-01-24 4.37 4.43 4.31 4.37 0.5M
2023-01-23 4.60 4.61 4.32 4.35 0.8M
2023-01-20 4.39 4.48 4.28 4.44 0.6M
2023-01-19 4.10 4.40 4.07 4.36 0.5M
2023-01-18 4.10 4.33 4.10 4.15 0.5M
2023-01-17 4.15 4.23 4.08 4.08 0.3M
2023-01-16 4.22 4.30 4.06 4.16 0.5M
2023-01-13 4.33 4.33 4.16 4.27 0.7M
2023-01-12 4.10 4.45 4.00 4.35 1.2M
2023-01-11 4.11 4.20 4.00 4.13 1.4M
2023-01-10 4.01 4.26 3.98 4.13 1.9M
2023-01-09 3.97 4.13 3.87 4.04 2.0M
2023-01-06 4.08 4.11 3.96 4.04 1.1M
2023-01-05 4.03 4.12 3.96 4.00 1.2M
2023-01-04 4.04 4.08 3.95 3.96 1.4M
2023-01-03 4.28 4.43 3.99 4.00 1.8M
2023-01-02 4.40 4.40 4.23 4.36 0.5M