Sea Limited ADR (SE)
Exportar para Excel
| 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
|
Por favor leia o