Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SEER3F - SER EDUCA - ON ED NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 13,27 | 13,43 | -0,96% | 12,82 | 13,73 | 13,49 | 13,43 | 13,50 | 465 | 8.143.809 |
| 3/9/2026 | 13,57 | 13,56 | -1,38% | 13,34 | 13,88 | 13,54 | 13,35 | 13,56 | 264 | 6.974.608 |
| 2/9/2026 | 13,14 | 13,75 | +3,15% | 13,05 | 13,75 | 13,54 | 13,69 | 13,75 | 503 | 8.150.103 |
| 1/9/2026 | 12,14 | 13,33 | +6,47% | 11,50 | 13,33 | 12,74 | 12,90 | 13,33 | 2.613 | 17.856.127 |
| 31/8/2026 | 12,19 | 12,52 | +2,45% | 12,19 | 12,65 | 12,45 | 12,47 | 12,52 | 411 | 8.964.806 |
| 28/8/2026 | 12,04 | 12,22 | +3,21% | 11,94 | 12,27 | 12,08 | 12,07 | 12,22 | 392 | 4.802.727 |
| 27/8/2026 | 11,81 | 11,84 | +0,25% | 11,70 | 12,02 | 11,91 | 11,84 | 12,00 | 229 | 4.640.141 |
| 26/8/2026 | 12,22 | 11,81 | -1,58% | 11,54 | 12,45 | 11,75 | 11,78 | 11,81 | 357 | 7.253.433 |
| 25/8/2026 | 11,75 | 12,00 | +2,13% | 11,56 | 12,15 | 11,88 | 11,99 | 12,00 | 278 | 6.484.818 |
| 24/8/2026 | 11,10 | 11,75 | +5,86% | 10,91 | 11,83 | 11,42 | 11,72 | 11,82 | 317 | 6.498.091 |
| 21/8/2026 | 10,41 | 11,10 | +7,35% | 10,41 | 11,27 | 11,05 | 11,10 | 11,25 | 298 | 4.982.456 |
| 20/8/2026 | 10,71 | 10,34 | -4,88% | 10,22 | 10,75 | 10,44 | 10,24 | 10,34 | 544 | 7.715.755 |
| 19/8/2026 | 10,92 | 10,87 | -0,82% | 10,68 | 11,04 | 10,82 | 10,87 | 10,90 | 454 | 5.992.236 |
| 18/8/2026 | 11,11 | 10,96 | -3,01% | 10,79 | 11,32 | 11,01 | 10,84 | 10,96 | 579 | 6.181.572 |
| 17/8/2026 | 11,11 | 11,30 | -1,05% | 11,11 | 11,48 | 11,30 | 11,12 | 11,30 | 372 | 5.541.662 |
| 14/8/2026 | 11,51 | 11,42 | +0,88% | 10,99 | 11,51 | 11,20 | 11,21 | 11,42 | 426 | 6.835.968 |
| 13/8/2026 | 11,07 | 11,32 | +3,10% | 10,55 | 11,68 | 11,29 | 11,32 | 11,39 | 345 | 7.138.835 |
| 12/8/2026 | 11,34 | 10,98 | -1,17% | 10,81 | 11,40 | 11,02 | 10,95 | 10,98 | 385 | 9.290.956 |
| 11/8/2026 | 11,98 | 11,11 | -6,80% | 11,08 | 11,98 | 11,44 | 11,11 | 11,33 | 322 | 6.794.858 |
| 10/8/2026 | 12,03 | 11,92 | -3,01% | 11,79 | 12,37 | 11,96 | 11,84 | 11,92 | 385 | 5.986.656 |
| 7/8/2026 | 12,42 | 12,29 | -0,08% | 11,95 | 12,42 | 12,11 | 12,01 | 12,29 | 271 | 4.967.218 |
| 6/8/2026 | 12,32 | 12,30 | +0,57% | 12,02 | 12,45 | 12,27 | 12,23 | 12,30 | 353 | 6.393.477 |
| 5/8/2026 | 12,49 | 12,23 | -1,69% | 12,21 | 12,60 | 12,35 | 12,23 | 12,39 | 205 | 4.186.970 |
| 4/8/2026 | 12,23 | 12,44 | +1,97% | 12,22 | 12,50 | 12,36 | 12,44 | 12,45 | 333 | 5.700.257 |
| 3/8/2026 | 12,18 | 12,20 | +1,33% | 11,98 | 12,42 | 12,23 | 12,20 | 12,33 | 2.202 | 9.070.826 |
| 31/7/2026 | 12,07 | 12,04 | +0,58% | 11,60 | 12,30 | 12,06 | 12,04 | 12,16 | 196 | 5.860.973 |
| 30/7/2026 | 11,79 | 11,97 | +1,61% | 11,79 | 12,16 | 12,00 | 11,97 | 12,10 | 156 | 3.576.054 |
| 29/7/2026 | 11,70 | 11,78 | +1,90% | 11,58 | 11,80 | 11,68 | 11,62 | 11,78 | 235 | 4.275.677 |
| 28/7/2026 | 11,73 | 11,56 | +0,52% | 11,56 | 11,92 | 11,70 | 11,56 | 11,60 | 248 | 3.880.111 |
| 27/7/2026 | 11,43 | 11,50 | +0,88% | 11,41 | 11,69 | 11,56 | 11,50 | 11,70 | 146 | 3.373.734 |
| 24/7/2026 | 11,75 | 11,40 | -3,39% | 11,37 | 11,81 | 11,57 | 11,40 | 11,50 | 239 | 3.486.429 |
| 23/7/2026 | 11,80 | 11,80 | +0,85% | 11,53 | 11,92 | 11,78 | 11,67 | 11,80 | 111 | 2.907.377 |
| 22/7/2026 | 11,70 | 11,70 | +1,21% | 11,49 | 11,80 | 11,67 | 11,70 | 11,79 | 206 | 3.670.022 |
| 21/7/2026 | 11,67 | 11,56 | -2,12% | 11,25 | 11,73 | 11,55 | 11,56 | 11,70 | 191 | 3.774.673 |
| 20/7/2026 | 11,99 | 11,81 | -1,50% | 11,55 | 11,99 | 11,72 | 11,57 | 11,81 | 259 | 3.562.722 |
| 17/7/2026 | 11,99 | 11,99 | +0,93% | 11,60 | 12,03 | 11,81 | 11,88 | 11,99 | 270 | 3.711.845 |
| 16/7/2026 | 12,15 | 11,88 | -2,46% | 11,74 | 12,15 | 11,90 | 11,88 | 11,90 | 250 | 4.983.635 |
| 15/7/2026 | 11,81 | 12,18 | 0,00% | 11,81 | 12,38 | 12,16 | 12,05 | 12,18 | 178 | 4.816.878 |
| 14/7/2026 | 12,03 | 12,18 | +1,50% | 11,96 | 12,31 | 12,07 | 11,99 | 12,18 | 175 | 3.475.958 |
| 13/7/2026 | 12,08 | 12,00 | -0,17% | 12,00 | 12,42 | 12,18 | 12,00 | 12,15 | 250 | 4.660.981 |
| 10/7/2026 | 12,00 | 12,02 | +0,75% | 12,00 | 12,34 | 12,15 | 12,02 | 12,24 | 199 | 4.355.976 |
| 9/7/2026 | 11,59 | 11,93 | +4,37% | 11,53 | 12,00 | 11,82 | 11,86 | 11,93 | 188 | 3.562.719 |
| 8/7/2026 | 11,71 | 11,43 | -1,30% | 11,25 | 11,71 | 11,41 | 11,43 | 11,45 | 393 | 6.584.688 |
| 7/7/2026 | 11,88 | 11,58 | -2,03% | 11,57 | 11,96 | 11,74 | 11,58 | 11,69 | 448 | 8.366.085 |
| 6/7/2026 | 12,14 | 11,82 | -2,80% | 11,81 | 12,14 | 11,96 | 11,82 | 11,95 | 687 | 16.440.247 |
| 3/7/2026 | 11,85 | 12,16 | +2,88% | 11,67 | 12,19 | 12,00 | 11,85 | 12,16 | 279 | 6.856.023 |
| 2/7/2026 | 11,92 | 11,82 | +0,42% | 11,73 | 12,12 | 11,85 | 11,71 | 11,82 | 720 | 10.997.940 |
| 1/7/2026 | 11,10 | 11,77 | +5,47% | 11,01 | 11,90 | 11,69 | 11,73 | 11,77 | 1.678 | 16.116.285 |
| 30/6/2026 | 11,05 | 11,16 | +0,54% | 10,82 | 11,24 | 11,05 | 11,07 | 11,16 | 316 | 5.272.145 |
| 29/6/2026 | 11,15 | 11,10 | -1,25% | 11,05 | 11,24 | 11,15 | 11,10 | 11,20 | 229 | 3.936.112 |
| 26/6/2026 | 11,27 | 11,24 | +0,18% | 11,00 | 11,33 | 11,19 | 11,12 | 11,24 | 267 | 3.054.843 |
| 25/6/2026 | 11,25 | 11,22 | +2,56% | 11,07 | 11,25 | 11,16 | 11,15 | 11,22 | 171 | 4.060.234 |
| 24/6/2026 | 11,18 | 10,94 | -0,64% | 10,93 | 11,18 | 11,02 | 10,94 | 11,11 | 211 | 4.283.575 |
| 23/6/2026 | 11,21 | 11,01 | -0,72% | 11,01 | 11,26 | 11,12 | 11,01 | 11,18 | 182 | 4.008.346 |
| 22/6/2026 | 11,15 | 11,09 | +0,73% | 11,07 | 11,44 | 11,24 | 11,09 | 11,25 | 257 | 4.928.051 |
| 19/6/2026 | 10,97 | 11,01 | +0,92% | 10,91 | 11,15 | 11,08 | 11,01 | 11,14 | 172 | 3.540.611 |
| 18/6/2026 | 10,74 | 10,91 | +2,73% | 10,62 | 11,30 | 10,83 | 10,91 | 11,07 | 345 | 5.808.152 |
| 17/6/2026 | 10,98 | 10,62 | -0,75% | 10,62 | 11,15 | 10,93 | 10,62 | 10,79 | 265 | 4.637.387 |
| 16/6/2026 | 11,39 | 10,70 | -3,25% | 10,70 | 11,39 | 10,93 | 10,70 | 10,77 | 361 | 6.720.092 |
| 15/6/2026 | 11,39 | 11,06 | +0,55% | 11,06 | 11,53 | 11,31 | 11,06 | 11,19 | 409 | 5.687.927 |
| 12/6/2026 | 11,26 | 11,00 | -1,43% | 10,92 | 11,26 | 11,08 | 11,00 | 11,18 | 199 | 3.715.959 |
| 11/6/2026 | 11,16 | 11,16 | +2,39% | 10,55 | 11,39 | 10,97 | 11,16 | 11,23 | 401 | 7.936.471 |
| 10/6/2026 | 11,23 | 10,90 | -3,20% | 10,82 | 11,23 | 10,98 | 10,90 | 11,06 | 327 | 6.265.293 |
| 9/6/2026 | 10,97 | 11,26 | +2,46% | 10,93 | 11,26 | 11,09 | 11,25 | 11,27 | 279 | 5.218.579 |
| 8/6/2026 | 10,95 | 10,99 | -0,90% | 10,86 | 11,20 | 10,96 | 10,90 | 10,99 | 362 | 6.101.540 |
| 5/6/2026 | 11,47 | 11,09 | -0,36% | 10,90 | 11,47 | 11,05 | 10,98 | 11,09 | 337 | 6.274.170 |
| 3/6/2026 | 11,72 | 11,13 | -5,03% | 10,97 | 11,72 | 11,17 | 11,13 | 11,27 | 533 | 10.098.686 |
| 2/6/2026 | 11,52 | 11,72 | +2,81% | 11,33 | 11,76 | 11,57 | 11,52 | 11,72 | 469 | 6.835.806 |
| 1/6/2026 | 11,52 | 11,40 | -2,81% | 11,22 | 11,75 | 11,48 | 11,40 | 11,59 | 3.080 | 12.780.096 |
| 29/5/2026 | 11,62 | 11,73 | +1,03% | 11,22 | 11,73 | 11,48 | 11,64 | 11,73 | 354 | 6.163.058 |
| 28/5/2026 | 11,77 | 11,61 | +0,96% | 11,35 | 11,77 | 11,55 | 11,52 | 11,61 | 203 | 4.704.042 |
| 27/5/2026 | 11,77 | 11,50 | -2,13% | 11,50 | 12,00 | 11,66 | 11,50 | 11,61 | 393 | 5.307.957 |
| 26/5/2026 | 11,70 | 11,75 | +2,00% | 11,25 | 11,75 | 11,52 | 11,57 | 11,75 | 311 | 5.239.204 |
| 25/5/2026 | 11,65 | 11,52 | -0,09% | 11,48 | 11,77 | 11,62 | 11,49 | 11,70 | 259 | 5.388.358 |
| 22/5/2026 | 11,85 | 11,53 | -4,08% | 11,40 | 12,08 | 11,63 | 11,53 | 11,62 | 505 | 6.721.352 |
| 21/5/2026 | 12,32 | 12,02 | -1,39% | 11,86 | 12,32 | 12,11 | 12,02 | 12,12 | 273 | 6.668.501 |
| 20/5/2026 | 11,89 | 12,19 | +2,44% | 11,77 | 12,40 | 12,13 | 12,19 | 12,41 | 280 | 4.801.447 |
| 19/5/2026 | 11,90 | 11,90 | -1,41% | 11,56 | 12,13 | 11,89 | 11,88 | 11,90 | 494 | 7.555.264 |
| 18/5/2026 | 11,88 | 12,07 | +2,55% | 11,65 | 12,07 | 11,79 | 11,92 | 12,07 | 436 | 7.285.084 |
| 15/5/2026 | 12,35 | 11,77 | -6,59% | 11,56 | 12,35 | 11,77 | 11,65 | 11,77 | 490 | 10.548.863 |
| 14/5/2026 | 12,43 | 12,60 | +5,88% | 12,22 | 13,70 | 12,64 | 12,46 | 12,60 | 483 | 9.363.503 |
| 13/5/2026 | 12,51 | 11,90 | -4,80% | 11,90 | 13,00 | 12,39 | 11,90 | 12,05 | 393 | 8.328.686 |
| 12/5/2026 | 12,59 | 12,50 | -2,19% | 12,21 | 12,70 | 12,50 | 12,50 | 12,78 | 282 | 5.623.914 |
| 11/5/2026 | 13,47 | 12,78 | -3,77% | 12,58 | 13,60 | 12,93 | 12,73 | 12,78 | 395 | 7.789.340 |
| 8/5/2026 | 13,29 | 13,28 | +1,45% | 13,27 | 13,54 | 13,40 | 13,28 | 13,50 | 540 | 5.912.339 |
| 7/5/2026 | 13,57 | 13,09 | -2,82% | 13,06 | 13,60 | 13,32 | 13,09 | 13,15 | 246 | 6.156.320 |
| 6/5/2026 | 13,55 | 13,47 | +1,74% | 13,47 | 13,98 | 13,71 | 13,47 | 13,50 | 398 | 7.926.205 |
| 5/5/2026 | 13,04 | 13,24 | +4,01% | 13,04 | 13,77 | 13,37 | 13,24 | 13,48 | 669 | 11.701.563 |
| 4/5/2026 | 12,85 | 12,73 | -0,55% | 12,69 | 13,20 | 12,92 | 12,73 | 12,77 | 2.776 | 14.875.269 |
| 30/4/2026 | 12,65 | 12,80 | +0,71% | 12,50 | 13,00 | 12,67 | 12,59 | 12,80 | 412 | 9.053.767 |
| 29/4/2026 | 12,66 | 12,71 | +0,32% | 12,51 | 12,86 | 12,65 | 12,58 | 12,71 | 216 | 4.628.211 |
| 28/4/2026 | 12,80 | 12,67 | -1,93% | 12,32 | 12,98 | 12,68 | 12,67 | 12,88 | 241 | 5.710.518 |
| 27/4/2026 | 12,30 | 12,92 | +5,64% | 12,30 | 12,99 | 12,82 | 12,63 | 12,92 | 506 | 7.377.037 |
| 24/4/2026 | 12,59 | 12,23 | -2,08% | 12,19 | 12,59 | 12,30 | 12,23 | 12,54 | 432 | 7.481.599 |
| 23/4/2026 | 13,19 | 12,49 | -7,69% | 12,10 | 13,20 | 12,42 | 12,27 | 12,49 | 658 | 9.967.911 |
| 22/4/2026 | 13,77 | 13,53 | -1,24% | 12,90 | 13,77 | 13,30 | 13,01 | 13,53 | 535 | 9.793.140 |
| 20/4/2026 | 13,43 | 13,70 | +1,86% | 13,43 | 13,85 | 13,71 | 13,70 | 13,80 | 231 | 5.908.030 |
| 17/4/2026 | 13,59 | 13,45 | +0,75% | 13,45 | 14,02 | 13,72 | 13,45 | 13,71 | 323 | 7.784.274 |
| 16/4/2026 | 13,40 | 13,35 | 0,00% | 13,21 | 13,75 | 13,45 | 13,35 | 13,43 | 240 | 6.065.941 |
| 15/4/2026 | 13,36 | 13,35 | +1,06% | 13,09 | 13,47 | 13,25 | 13,20 | 13,35 | 280 | 7.986.400 |
| 14/4/2026 | 13,15 | 13,21 | +0,30% | 13,09 | 13,41 | 13,23 | 13,21 | 13,39 | 290 | 7.633.558 |
| 13/4/2026 | 13,31 | 13,17 | -0,53% | 12,96 | 13,45 | 13,30 | 13,17 | 13,38 | 360 | 7.834.809 |
| 10/4/2026 | 13,50 | 13,24 | -2,65% | 12,89 | 13,67 | 13,23 | 13,07 | 13,24 | 476 | 11.541.653 |
| 9/4/2026 | 13,23 | 13,60 | +3,90% | 13,07 | 13,72 | 13,39 | 13,56 | 13,60 | 487 | 7.726.872 |
| 8/4/2026 | 13,59 | 13,09 | -3,47% | 12,93 | 14,12 | 13,25 | 13,09 | 13,36 | 501 | 9.644.636 |
| 7/4/2026 | 13,04 | 13,56 | -0,22% | 12,72 | 13,56 | 13,18 | 13,13 | 13,56 | 358 | 9.780.311 |
| 6/4/2026 | 13,69 | 13,59 | -0,59% | 13,32 | 13,80 | 13,52 | 13,53 | 13,59 | 412 | 10.210.816 |
| 2/4/2026 | 13,79 | 13,67 | -1,09% | 13,06 | 13,79 | 13,48 | 13,66 | 13,67 | 462 | 11.767.171 |
| 1/4/2026 | 13,28 | 13,82 | +4,30% | 13,20 | 13,91 | 13,63 | 13,72 | 13,82 | 1.878 | 17.326.378 |
| 31/3/2026 | 12,32 | 13,25 | +6,94% | 12,32 | 13,28 | 12,96 | 13,01 | 13,25 | 462 | 8.492.967 |
| 30/3/2026 | 12,58 | 12,39 | -0,48% | 12,14 | 12,60 | 12,30 | 12,20 | 12,39 | 296 | 7.276.318 |
| 27/3/2026 | 12,21 | 12,45 | -0,24% | 12,10 | 12,60 | 12,35 | 12,24 | 12,45 | 359 | 8.456.223 |
| 26/3/2026 | 11,15 | 12,48 | +16,09% | 11,04 | 12,72 | 12,22 | 12,40 | 12,48 | 1.231 | 18.508.111 |
| 25/3/2026 | 10,80 | 10,75 | -0,09% | 10,68 | 11,07 | 10,87 | 10,75 | 10,80 | 526 | 12.323.569 |
| 24/3/2026 | 10,60 | 10,76 | +2,67% | 10,34 | 10,76 | 10,50 | 10,65 | 10,76 | 249 | 6.231.494 |
| 23/3/2026 | 10,33 | 10,48 | +3,35% | 10,33 | 10,95 | 10,70 | 10,48 | 10,81 | 356 | 6.753.507 |
| 20/3/2026 | 10,32 | 10,14 | +0,10% | 9,87 | 10,32 | 10,07 | 10,05 | 10,14 | 497 | 7.387.440 |
| 19/3/2026 | 10,28 | 10,13 | -1,07% | 9,88 | 10,37 | 10,15 | 10,13 | 10,35 | 495 | 8.423.388 |
| 18/3/2026 | 10,57 | 10,24 | -0,29% | 10,20 | 10,72 | 10,42 | 10,24 | 10,41 | 392 | 5.642.975 |
| 17/3/2026 | 10,61 | 10,27 | -2,84% | 10,27 | 10,63 | 10,48 | 10,27 | 10,44 | 448 | 6.101.328 |
| 16/3/2026 | 10,72 | 10,57 | +1,34% | 10,43 | 10,91 | 10,59 | 10,44 | 10,57 | 357 | 6.567.801 |
| 13/3/2026 | 10,84 | 10,43 | -2,16% | 10,31 | 10,85 | 10,53 | 10,43 | 10,44 | 446 | 8.744.059 |
| 12/3/2026 | 11,38 | 10,66 | -5,66% | 10,49 | 11,38 | 10,72 | 10,65 | 10,66 | 558 | 10.532.192 |
| 11/3/2026 | 11,73 | 11,30 | -0,62% | 11,05 | 11,73 | 11,29 | 11,26 | 11,42 | 390 | 7.148.828 |
| 10/3/2026 | 11,36 | 11,37 | +2,16% | 11,30 | 11,70 | 11,48 | 11,37 | 11,52 | 311 | 9.296.134 |
| 9/3/2026 | 10,74 | 11,13 | +3,63% | 10,53 | 11,23 | 10,85 | 11,08 | 11,19 | 612 | 9.279.347 |
| 6/3/2026 | 11,13 | 10,74 | -3,50% | 10,56 | 11,34 | 10,93 | 11,18 | 11,20 | 575 | 12.198.166 |
| 5/3/2026 | 11,99 | 11,13 | -6,94% | 10,97 | 11,99 | 11,30 | 11,13 | 11,28 | 611 | 13.036.145 |