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 | -0.23 | -4.32330827068 | 5.32 | 5.34 | 4.95 | 348820 | 5.08767043 | CS |
| 4 | 0.04 | 0.792079207921 | 5.05 | 6.09 | 4.7 | 527570 | 5.33773016 | CS |
| 12 | -0.64 | -11.1692844677 | 5.73 | 6.09 | 4.53 | 626790 | 5.10704202 | CS |
| 26 | -1.57 | -23.5735735736 | 6.66 | 7.42 | 4.53 | 716719 | 5.70684098 | CS |
| 52 | -0.66 | -11.4782608696 | 5.75 | 8.75 | 4.53 | 1045143 | 6.20221465 | CS |
| 156 | -11.55 | -69.4110576923 | 16.64 | 16.74 | 2.81 | 849401 | 6.99831722 | CS |
| 260 | -20.04 | -79.7453243136 | 25.13 | 34.16 | 2.81 | 885111 | 11.50774877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943000 | 5.04 | 0.03 | 0.60 | 4.98 | 5.18 | 4.95 | 373600 |
| 1721856600 | 5.01 | -0.01 | -0.20 | 5.04 | 5.08 | 4.95 | 334200 |
| 1721770140 | 5.0199999 | -0.19 | -3.65 | 5.17 | 5.18 | 5.0199999 | 319800 |
| 1721683800 | 5.21 | 0.05 | 0.97 | 5.18 | 5.29 | 5.11 | 339600 |
| 1721424600 | 5.16 | -0.14 | -2.64 | 5.32 | 5.34 | 5.15 | 376900 |
| 1721338200 | 5.3 | -0.41 | -7.18 | 5.72 | 5.72 | 5.26 | 587400 |
| 1721251800 | 5.71 | -0.06 | -1.04 | 5.69 | 5.85 | 5.67 | 363200 |
| 1721165340 | 5.7699999 | -0.15 | -2.53 | 5.84 | 6.09 | 5.71 | 797300 |
| 1721079000 | 5.92 | 0.33 | 5.90 | 5.51 | 5.93 | 5.45 | 1288100 |
| 1720819800 | 5.59 | 0.15 | 2.76 | 5.42 | 5.59 | 5.4 | 392800 |
| 1720733400 | 5.44 | 0.04 | 0.74 | 5.39 | 5.5199999 | 5.39 | 221300 |
| 1720647000 | 5.4 | -0.14 | -2.53 | 5.66 | 5.74 | 5.37 | 727300 |
| 1720560540 | 5.54 | 0.11 | 2.03 | 5.45 | 5.63 | 5.45 | 353900 |
| 1720474200 | 5.43 | -0.17 | -3.04 | 5.5 | 5.6 | 5.37 | 377800 |
| 1720215000 | 5.6 | 0.24 | 4.48 | 5.38 | 5.61 | 5.34 | 701500 |
| 1720128540 | 5.36 | 0.26 | 5.10 | 5.1 | 5.39 | 5.1 | 393300 |
| 1720042200 | 5.1 | 0.31 | 6.47 | 4.8 | 5.19 | 4.8 | 647900 |
| 1719955800 | 4.79 | 0.04 | 0.84 | 4.7 | 4.86 | 4.7 | 496500 |
| 1719869400 | 4.75 | -0.08 | -1.66 | 4.8099999 | 4.86 | 4.7 | 887900 |
| 1719610200 | 4.83 | -0.27 | -5.29 | 5.05 | 5.07 | 4.8099999 | 571100 |
| 1719523800 | 5.1 | 0.18 | 3.66 | 4.91 | 5.11 | 4.85 | 706400 |
| 1719437400 | 4.92 | -0.15 | -2.96 | 5.0199999 | 5.07 | 4.89 | 527600 |
| 1719351000 | 5.07 | -0.08 | -1.55 | 5.1 | 5.17 | 5.07 | 194600 |
| 1719264600 | 5.15 | 0.05 | 0.98 | 5.04 | 5.23 | 5.04 | 283000 |
| 1719005400 | 5.1 | -0.04 | -0.78 | 5.23 | 5.2699999 | 5.04 | 818700 |
| 1718918940 | 5.14 | 0.13 | 2.59 | 5.13 | 5.25 | 5.04 | 482400 |
| 1718832540 | 5.01 | 0.05 | 1.01 | 5.0199999 | 5.09 | 4.95 | 418500 |
| 1718746200 | 4.96 | 0.01 | 0.20 | 4.9 | 5.15 | 4.85 | 860000 |
| 1718659800 | 4.95 | -0.31 | -5.89 | 5.23 | 5.23 | 4.91 | 589900 |
| 1718400600 | 5.26 | 0.18 | 3.54 | 5.08 | 5.29 | 5.01 | 492100 |
| 1718314200 | 5.08 | -0.06 | -1.17 | 5.18 | 5.22 | 5.01 | 619800 |
| 1718227800 | 5.14 | -0.31 | -5.69 | 5.5199999 | 5.68 | 5.1 | 1201300 |
| 1718141400 | 5.45 | 0.41 | 8.13 | 5.07 | 5.53 | 5.07 | 1724100 |
| 1718055000 | 5.04 | 0.27 | 5.66 | 4.7699999 | 5.16 | 4.67 | 879300 |
| 1717795800 | 4.7699999 | 0.01 | 0.21 | 4.8099999 | 4.85 | 4.7 | 887800 |
| 1717709400 | 4.76 | 0.17 | 3.70 | 4.6 | 4.78 | 4.59 | 466800 |
| 1717622940 | 4.59 | 0 | 0.00 | 4.66 | 4.76 | 4.53 | 692900 |
| 1717536600 | 4.59 | -0.2 | -4.18 | 4.8 | 4.8099999 | 4.59 | 450700 |
| 1717450200 | 4.79 | -0.15 | -3.04 | 4.93 | 4.94 | 4.75 | 501300 |
| 1717191000 | 4.94 | -0.05 | -1.00 | 5 | 5.05 | 4.7699999 | 481800 |
| 1717018140 | 4.99 | 0.24 | 5.05 | 4.73 | 5.03 | 4.66 | 615900 |
| 1716931740 | 4.75 | -0.23 | -4.62 | 5.07 | 5.07 | 4.66 | 887600 |
| 1716845340 | 4.98 | 0.21 | 4.40 | 4.91 | 5.11 | 4.87 | 1279800 |
| 1716586200 | 4.7699999 | -0.16 | -3.25 | 4.98 | 4.98 | 4.76 | 471600 |
| 1716499800 | 4.93 | 0.25 | 5.34 | 4.71 | 4.99 | 4.68 | 1134800 |
| 1716413340 | 4.68 | -0.06 | -1.27 | 4.72 | 4.84 | 4.6 | 916100 |
| 1716327000 | 4.74 | -0.06 | -1.25 | 4.8 | 4.89 | 4.72 | 614800 |
| 1716240600 | 4.8 | 0 | 0.00 | 4.79 | 4.88 | 4.71 | 411400 |
| 1715981400 | 4.8 | -0.03 | -0.62 | 4.8099999 | 4.9 | 4.8 | 193500 |
| 1715895000 | 4.83 | -0.02 | -0.41 | 4.9 | 5.0199999 | 4.78 | 462900 |
| 1715808600 | 4.85 | 0.06 | 1.25 | 4.79 | 4.98 | 4.72 | 762000 |
| 1715722200 | 4.79 | 0.11 | 2.35 | 4.69 | 4.94 | 4.69 | 812300 |
| 1715635800 | 4.68 | -0.48 | -9.30 | 5.21 | 5.21 | 4.62 | 1218100 |
| 1715376600 | 5.16 | -0.32 | -5.84 | 5.5 | 5.5 | 5.15 | 1058600 |
| 1715290140 | 5.48 | -0.08 | -1.44 | 5.51 | 5.53 | 5.36 | 237100 |
| 1715203800 | 5.5599999 | -0.09 | -1.59 | 5.67 | 5.67 | 5.44 | 564000 |
| 1715117400 | 5.65 | -0.12 | -2.08 | 5.8099999 | 5.89 | 5.6 | 707200 |
| 1715031000 | 5.7699999 | -0.16 | -2.70 | 5.92 | 6 | 5.76 | 330100 |
| 1714771800 | 5.93 | 0.27 | 4.77 | 5.73 | 6 | 5.73 | 472400 |
| 1714685400 | 5.66 | 0.11 | 1.98 | 5.5599999 | 5.71 | 5.5599999 | 424000 |
| 1714512600 | 5.55 | -0.17 | -2.97 | 5.7 | 5.7 | 5.49 | 391100 |
| 1714426200 | 5.72 | 0.12 | 2.14 | 5.62 | 5.78 | 5.59 | 362000 |
| 1714167000 | 5.6 | 0.09 | 1.63 | 5.58 | 5.72 | 5.58 | 478200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
