SER EDUCA ON Historical Data - SEER3

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Ser Educa On Nm SEER3 Bovespa Common Stock BRSEERACNOR5 Ser Educa On Nm ON
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.26 -1.56% 16.46 15.90 17.11 17.00 16.72 12:45:06
more quote information »

SEER3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.9818.3911.9414.701,105,0602.4817.74%
1 Month26.0027.0211.9418.341,062,740-9.54-36.69%
3 Months28.0034.1611.9425.28854,024-11.54-41.21%
6 Months22.5434.1611.9424.85723,769-6.08-26.97%
1 Year20.5934.1611.9424.20725,381-4.13-20.06%
3 Years19.6034.6411.9423.22703,909-3.14-16.02%
5 Years11.4834.645.8920.72573,4394.9843.38%

SEER3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 16.72 -1.50 -8.23% 17.44 17.99 15.98 820,300
Mar 26 2020 18.22 1.92 11.78% 16.30 18.39 15.99 536,700
Mar 25 2020 16.30 2.52 18.29% 14.00 16.91 13.82 894,800
Mar 24 2020 13.78 0.75 5.76% 14.02 14.65 13.35 643,200
Mar 23 2020 13.03 -0.67 -4.89% 13.98 14.04 11.94 2,630,300
Mar 20 2020 13.70 -0.90 -6.16% 15.25 15.48 13.70 2,354,300
Mar 19 2020 14.60 -0.50 -3.31% 14.61 15.26 13.09 1,881,200
Mar 18 2020 15.10 -1.26 -7.7% 15.15 15.76 13.20 864,200
Mar 17 2020 16.36 -0.30 -1.8% 16.74 17.37 16.00 544,900
Mar 16 2020 16.66 -2.95 -15.04% 17.30 17.49 15.93 696,600
Mar 13 2020 19.61 1.11 6.0% 20.38 20.76 17.92 1,076,300
Mar 12 2020 18.50 -2.84 -13.31% 18.20 19.05 16.03 757,700
Mar 11 2020 21.34 -1.56 -6.81% 22.02 22.48 20.13 1,228,700
Mar 10 2020 22.90 0.70 3.15% 22.83 24.07 21.80 1,321,600
Mar 09 2020 22.20 -1.25 -5.33% 20.60 22.31 20.60 401,500
Mar 06 2020 23.45 -0.57 -2.37% 23.16 23.91 22.90 832,100
Mar 05 2020 24.02 -1.79 -6.94% 25.84 26.12 23.96 1,039,100
Mar 04 2020 25.81 0.33 1.3% 25.86 26.45 25.33 775,800
Mar 03 2020 25.48 -0.52 -2.0% 26.11 27.02 25.11 871,500
Mar 02 2020 26.00 0.20 0.78% 26.00 26.61 25.34 1,084,000
Feb 28 2020 25.80 0.00 0.0% 25.80 25.80 25.80 0
See More Historical Prices »
Your Recent History
BOV
SEER3
SER EDUCA ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200330 17:00:22