Sea Limited ADR (SE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	3,25%	71,80	71,79	74,32	73,76
17/05/2024	2.945.773	3,25%	71,80	71,79	74,32	73,76
16/05/2024	4.652.803	4,08%	67,67	69,37	72,3699	71,44
15/05/2024	3.506.767	3,58%	67,67	66,62	68,99	68,63
14/05/2024	9.385.171	2,79%	66,00	63,15	69,70	66,26
13/05/2024	4.960.365	-0,32%	66,00	63,57	64,90	64,70
10/05/2024	2.820.360	-1,64%	66,00	64,47	67,17	64,91
09/05/2024	2.121.709	-1,14%	66,26	65,86	66,99	65,99
08/05/2024	3.089.373	2,44%	66,975	63,18	66,798	66,75
07/05/2024	2.335.826	-1,47%	66,975	64,71	66,205	65,16
06/05/2024	2.309.733	-0,80%	66,975	65,7959	67,0266	66,13
03/05/2024	2.818.575	4,19%	64,80	64,46	67,00	66,66
02/05/2024	1.558.684	2,01%	63,415	62,46	64,14	63,98
01/05/2024	1.659.554	-0,74%	63,435	61,53	63,475	62,72
30/04/2024	1.877.132	-2,06%	63,435	62,54	63,97	63,19
29/04/2024	2.487.480	2,82%	63,435	62,01	64,695	64,63
26/04/2024	1.728.616	0,05%	63,45	62,02	63,93	62,86
25/04/2024	2.421.361	-0,70%	63,98	61,42	63,27	62,83
24/04/2024	3.198.757	2,00%	63,98	62,01	64,505	63,25
23/04/2024	3.639.540	4,34%	58,87	60,18	62,65	62,01
22/04/2024	6.157.327	7,94%	58,87	57,70	61,80	59,43
19/04/2024	1.543.560	-2,20%	56,50	54,82	56,76	55,06
18/04/2024	2.382.677	1,20%	56,50	56,10	58,115	56,30
17/04/2024	2.466.759	-1,33%	51,95	54,89	56,94	55,63
16/04/2024	6.713.975	7,17%	51,95	51,8212	57,22	56,50
15/04/2024	1.630.055	-1,05%	54,98	52,42	53,67	52,72
12/04/2024	2.287.781	-4,33%	54,98	53,23	55,2321	53,28
11/04/2024	2.059.784	-2,42%	56,63	55,35	56,91	55,69
10/04/2024	2.099.779	0,09%	56,66	56,22	58,46	57,07
09/04/2024	1.706.278	1,86%	56,66	56,21	57,38	57,02
08/04/2024	1.492.699	1,27%	53,71	55,26	56,61	55,98
05/04/2024	3.542.496	3,46%	53,71	53,43	55,31	55,28
04/04/2024	2.687.575	0,72%	54,20	53,40	56,165	53,43
03/04/2024	2.003.087	-2,84%	53,89	52,68	55,2756	53,05
02/04/2024	1.922.127	2,98%	53,95	52,71	54,89	54,60
01/04/2024	1.742.571	-1,29%	53,95	52,55	54,04	53,02
28/03/2024	2.928.065	0,26%	53,52	52,42	54,589	53,71
27/03/2024	3.180.458	-3,58%	54,76	53,12	55,62	53,57
26/03/2024	2.011.826	1,67%	54,76	54,75	56,69	55,56
25/03/2024	1.675.378	0,33%	54,76	54,1594	55,7711	54,65
22/03/2024	1.795.624	-0,15%	55,01	54,17	55,56	54,47
21/03/2024	2.471.682	-2,57%	56,00	54,50	57,275	54,55
20/03/2024	1.469.427	0,00%	56,00	55,05	56,425	55,99
19/03/2024	3.229.711	-3,22%	56,64	54,21	56,875	55,99
18/03/2024	1.757.194	-0,48%	58,225	57,3437	59,39	57,85
15/03/2024	2.611.678	-3,57%	58,225	58,03	60,04	58,58
14/03/2024	3.663.888	0,30%	58,225	60,10	63,2497	60,75
13/03/2024	3.501.721	4,12%	58,225	58,09	61,355	60,41
12/03/2024	2.578.526	-0,67%	58,99	57,63	59,375	58,02
11/03/2024	2.188.643	1,20%	59,91	57,45	59,398	58,41
08/03/2024	3.521.166	-2,73%	59,91	57,4001	60,1347	57,72
07/03/2024	3.067.766	-0,37%	54,425	58,04	59,65	59,00
06/03/2024	7.130.572	6,01%	54,425	56,90	59,62	59,10
05/03/2024	6.175.284	3,34%	54,425	53,55	55,94	55,70
04/03/2024	19.067.410	5,58%	56,09	49,7638	57,80	53,90
01/03/2024	5.923.415	5,52%	48,49	48,71	51,46	51,20
29/02/2024	3.423.844	1,61%	48,49	48,14	49,49	48,52
28/02/2024	4.745.900	2,18%	45,91	46,06	49,3725	47,75
27/02/2024	2.795.886	3,02%	45,91	45,45	47,9301	46,73
26/02/2024	1.207.231	0,76%	44,30	44,75	45,485	45,36
23/02/2024	2.192.124	1,28%	44,30	43,335	45,64	45,02
22/02/2024	2.173.837	0,54%	44,34	43,69	45,29	44,45
21/02/2024	1.766.222	-1,07%	44,34	43,75	44,64	44,21
20/02/2024	2.646.189	-0,67%	44,69	44,215	45,975	44,69
19/02/2024	1.387.296	0,00%	44,69	44,23	46,05	44,99
16/02/2024	1.387.296	5,39%	44,69	44,23	46,05	44,99
15/02/2024	2.056.432	3,05%	42,42	43,10	44,35	43,99
14/02/2024	1.850.176	1,67%	42,42	41,76	42,75	42,69
13/02/2024	1.739.229	-3,56%	43,335	41,61	42,8699	41,99
12/02/2024	1.974.331	0,07%	43,335	43,34	44,64	43,54
09/02/2024	1.934.245	0,39%	43,335	42,70	43,775	43,51
08/02/2024	2.110.210	-0,62%	43,45	42,69	43,85	43,34
07/02/2024	2.176.516	2,88%	42,215	42,19	43,775	43,61
06/02/2024	2.681.074	1,24%	42,42	41,11	42,52	42,39
05/02/2024	3.378.173	-0,36%	41,11	41,07	42,19	41,87
02/02/2024	4.544.023	3,83%	40,90	40,63	42,54	42,02
01/02/2024	4.610.265	6,11%	38,57	38,32	40,53	40,47
31/01/2024	2.501.602	-2,83%	38,30	38,11	39,275	38,14
30/01/2024	2.272.922	-3,40%	40,33	38,97	40,7713	39,25
29/01/2024	2.151.854	2,70%	39,58	39,18	40,65	40,64
26/01/2024	2.520.857	0,43%	39,26	38,8962	40,33	39,57
25/01/2024	1.580.305	0,36%	39,14	39,07	40,115	39,40
24/01/2024	3.297.609	2,67%	39,14	38,965	40,17	39,26
23/01/2024	2.907.200	2,93%	38,22	38,035	39,76	38,24
22/01/2024	2.694.993	2,06%	36,04	35,64	37,485	37,15
19/01/2024	3.610.785	1,56%	36,04	34,88	36,43	36,40
18/01/2024	3.864.247	2,96%	34,94	32,25	35,85	35,85
17/01/2024	3.715.823	-2,52%	34,94	34,38	35,07	34,82
16/01/2024	3.446.633	-0,47%	37,21	35,03	36,29	35,72
15/01/2024	4.477.591	-3,29%	37,21	35,80	37,44	35,89
12/01/2024	4.477.591	-3,29%	37,21	35,80	37,44	35,89
11/01/2024	2.803.965	-3,44%	37,77	37,06	39,05	37,07
10/01/2024	2.948.156	0,66%	37,77	37,61	38,665	38,39
09/01/2024	2.256.395	-1,19%	37,77	37,61	38,40	38,14
08/01/2024	2.155.013	1,85%	37,77	37,362	38,875	38,61
05/01/2024	2.293.803	0,24%	37,94	37,5201	38,6093	37,91
04/01/2024	2.290.327	-2,53%	38,315	37,62	38,57	37,82
03/01/2024	3.609.697	0,91%	40,40	37,66	39,24	38,80
02/01/2024	4.206.671	-4,99%	40,40	38,3609	40,1893	38,48
29/12/2023	4.611.581	0,35%	40,40	40,41	41,899	40,50