Ser Educa On Nm (SEER3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.57 | -10.3448275862 | 5.51 | 5.95 | 4.81 | 465620 | 5.36194708 | CS |
| 4 | -2.04 | -29.2263610315 | 6.98 | 7.55 | 4.81 | 508726 | 6.21845186 | CS |
| 12 | -1.21 | -19.674796748 | 6.15 | 7.83 | 4.81 | 556795 | 6.5287219 | CS |
| 26 | -0.29 | -5.54493307839 | 5.23 | 7.83 | 4.7 | 517612 | 6.08579283 | CS |
| 52 | -3.36 | -40.4819277108 | 8.3 | 8.75 | 4.53 | 657788 | 6.13535253 | CS |
| 156 | -5.56 | -52.9523809524 | 10.5 | 12.3 | 2.81 | 805536 | 6.19334457 | CS |
| 260 | -22.06 | -81.7037037037 | 27 | 34.16 | 2.81 | 875206 | 10.51736312 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 4.94 | -0.12 | -2.37 | 5.07 | 5.2 | 4.8099999 | 668600 |
| 1734384540 | 5.0599999 | -0.09 | -1.75 | 5.15 | 5.24 | 5 | 561400 |
| 1734125340 | 5.15 | -0.24 | -4.45 | 5.26 | 5.34 | 5.13 | 453600 |
| 1734039000 | 5.39 | -0.35 | -6.10 | 5.6 | 5.63 | 5.26 | 561900 |
| 1733952540 | 5.74 | 0.12 | 2.14 | 5.67 | 5.95 | 5.5 | 467000 |
| 1733866140 | 5.62 | 0.11 | 2.00 | 5.51 | 5.76 | 5.51 | 284200 |
| 1733779740 | 5.51 | -0.26 | -4.51 | 5.76 | 5.8099999 | 5.51 | 636900 |
| 1733520600 | 5.7699999 | -0.26 | -4.31 | 6.03 | 6.14 | 5.62 | 670600 |
| 1733434200 | 6.03 | -0.06 | -0.99 | 6.18 | 6.33 | 6.03 | 337700 |
| 1733347800 | 6.09 | -0.01 | -0.16 | 6.0599999 | 6.2 | 6 | 317100 |
| 1733261340 | 6.1 | 0.06 | 0.99 | 5.98 | 6.2 | 5.92 | 463400 |
| 1733174940 | 6.04 | -0.11 | -1.79 | 6.23 | 6.23 | 5.99 | 373500 |
| 1732915740 | 6.15 | 0 | 0.00 | 6.22 | 6.23 | 5.89 | 647200 |
| 1732829400 | 6.15 | -0.75 | -10.87 | 6.9 | 6.9 | 6.1 | 606800 |
| 1732743000 | 6.9 | -0.35 | -4.83 | 7.27 | 7.31 | 6.9 | 343100 |
| 1732656600 | 7.25 | -0.22 | -2.95 | 7.55 | 7.55 | 7.25 | 580000 |
| 1732570140 | 7.47 | 0.57 | 8.26 | 7 | 7.47 | 6.95 | 506800 |
| 1732310940 | 6.9 | -0.02 | -0.29 | 6.9 | 7 | 6.84 | 350100 |
| 1732224600 | 6.92 | -0.36 | -4.95 | 7.21 | 7.21 | 6.8 | 678900 |
| 1732051800 | 7.28 | 0.35 | 5.05 | 6.98 | 7.37 | 6.82 | 825600 |
| 1731965340 | 6.93 | 0.33 | 5.00 | 6.58 | 7.07 | 6.39 | 805600 |
| 1731619800 | 6.6 | -0.25 | -3.65 | 6.85 | 6.87 | 6.6 | 555700 |
| 1731533400 | 6.85 | -0.02 | -0.29 | 6.87 | 7.06 | 6.54 | 800800 |
| 1731446940 | 6.87 | -0.53 | -7.16 | 7.32 | 7.55 | 6.6 | 1469700 |
| 1731360540 | 7.4 | 0.27 | 3.79 | 7.15 | 7.4 | 7.02 | 736600 |
| 1731101400 | 7.13 | -0.03 | -0.42 | 7.11 | 7.28 | 6.93 | 720100 |
| 1731014940 | 7.16 | -0.49 | -6.41 | 7.68 | 7.76 | 7.08 | 1379800 |
| 1730928600 | 7.65 | 0.16 | 2.14 | 7.47 | 7.83 | 7.38 | 1387500 |
| 1730842200 | 7.49 | 0.02 | 0.27 | 7.47 | 7.73 | 7.29 | 922000 |
| 1730755800 | 7.47 | 0.54 | 7.79 | 6.9 | 7.53 | 6.9 | 1077700 |
| 1730496600 | 6.93 | -0.05 | -0.72 | 7.14 | 7.55 | 6.65 | 2347700 |
| 1730410200 | 6.98 | 0.24 | 3.56 | 6.73 | 7 | 6.73 | 719400 |
| 1730323800 | 6.74 | 0.37 | 5.81 | 6.36 | 6.81 | 6.33 | 770900 |
| 1730237340 | 6.37 | 0.23 | 3.75 | 6.12 | 6.42 | 6.08 | 476500 |
| 1730151000 | 6.14 | 0.2 | 3.37 | 5.95 | 6.17 | 5.95 | 458400 |
| 1729891800 | 5.94 | -0.05 | -0.83 | 6.04 | 6.12 | 5.93 | 207500 |
| 1729805400 | 5.99 | 0.29 | 5.09 | 5.79 | 6.03 | 5.69 | 385500 |
| 1729719000 | 5.7 | 0.05 | 0.88 | 5.62 | 5.75 | 5.55 | 267800 |
| 1729632600 | 5.65 | -0.1 | -1.74 | 5.68 | 5.75 | 5.59 | 270300 |
| 1729546140 | 5.75 | 0.05 | 0.88 | 5.75 | 5.85 | 5.7 | 294600 |
| 1729287000 | 5.7 | -0.23 | -3.88 | 5.99 | 6.0199999 | 5.7 | 410300 |
| 1729200540 | 5.93 | -0.12 | -1.98 | 6.01 | 6.05 | 5.89 | 391500 |
| 1729114140 | 6.05 | 0.26 | 4.49 | 5.78 | 6.08 | 5.73 | 584600 |
| 1729027740 | 5.79 | -0.06 | -1.03 | 5.85 | 5.92 | 5.75 | 284900 |
| 1728941340 | 5.85 | 0.07 | 1.21 | 5.78 | 5.89 | 5.65 | 406200 |
| 1728682200 | 5.78 | -0.04 | -0.69 | 5.7 | 5.79 | 5.64 | 215400 |
| 1728595740 | 5.82 | -0.04 | -0.68 | 5.86 | 5.93 | 5.74 | 256500 |
| 1728509400 | 5.86 | -0.15 | -2.50 | 6 | 6.03 | 5.82 | 294000 |
| 1728422940 | 6.01 | 0.03 | 0.50 | 5.89 | 6.09 | 5.88 | 226000 |
| 1728336600 | 5.98 | -0.17 | -2.76 | 6.15 | 6.22 | 5.95 | 307000 |
| 1728077400 | 6.15 | 0.22 | 3.71 | 5.87 | 6.24 | 5.73 | 568300 |
| 1727991000 | 5.93 | -0.07 | -1.17 | 5.92 | 6.05 | 5.86 | 583800 |
| 1727904540 | 6 | 0.13 | 2.21 | 5.92 | 6.12 | 5.89 | 303500 |
| 1727818200 | 5.87 | -0.08 | -1.34 | 6 | 6.07 | 5.87 | 221400 |
| 1727731800 | 5.95 | -0.11 | -1.82 | 6.11 | 6.11 | 5.95 | 162300 |
| 1727472600 | 6.0599999 | -0.09 | -1.46 | 6.14 | 6.22 | 6.0199999 | 181700 |
| 1727386140 | 6.15 | 0.11 | 1.82 | 6.09 | 6.3 | 6.09 | 658200 |
| 1727299740 | 6.04 | -0.12 | -1.95 | 6.21 | 6.2699999 | 5.99 | 213700 |
| 1727213400 | 6.16 | 0.01 | 0.16 | 6.15 | 6.3 | 6.15 | 304900 |
| 1727127000 | 6.15 | -0.1 | -1.60 | 6.22 | 6.25 | 6.04 | 346800 |
| 1726867800 | 6.25 | -0.6 | -8.76 | 6.74 | 6.74 | 6.24 | 575200 |
| 1726781400 | 6.85 | -0.34 | -4.73 | 7.28 | 7.29 | 6.78 | 349600 |
| 1726695000 | 7.19 | 0.05 | 0.70 | 7.11 | 7.2 | 6.87 | 337900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
