Sea Limited ADR (SE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26/06/2024 |
215.131 |
0,57%
|
71,77
|
73,41
|
74,76
|
74,6131
|
| 25/06/2024 |
1.812.404 |
-2,24%
|
71,77
|
71,32
|
74,24
|
74,19
|
| 24/06/2024 |
839.569 |
0,62%
|
75,31
|
75,10
|
76,60
|
75,89
|
| 21/06/2024 |
1.833.255 |
-0,76%
|
76,17
|
75,10
|
76,28
|
75,42
|
| 20/06/2024 |
920.025 |
-0,37%
|
76,31
|
74,725
|
76,31
|
76,00
|
| 19/06/2024 |
639.703 |
0,00%
|
75,00
|
74,44
|
76,28
|
76,28
|
| 18/06/2024 |
639.703 |
2,50%
|
75,00
|
74,44
|
76,28
|
76,28
|
| 17/06/2024 |
2.038.438 |
0,67%
|
73,86
|
73,92
|
75,80
|
74,92
|
| 14/06/2024 |
1.978.551 |
-0,19%
|
73,86
|
73,17
|
74,52
|
74,42
|
| 13/06/2024 |
1.863.203 |
0,92%
|
73,63
|
74,00
|
75,5893
|
74,56
|
| 12/06/2024 |
2.292.787 |
0,79%
|
73,63
|
73,35
|
74,57
|
73,88
|
| 11/06/2024 |
2.274.490 |
0,45%
|
71,485
|
72,01
|
73,55
|
73,30
|
| 10/06/2024 |
1.471.334 |
0,69%
|
71,485
|
71,90
|
73,59
|
72,97
|
| 07/06/2024 |
2.532.270 |
0,65%
|
71,485
|
71,45
|
72,79
|
72,47
|
| 06/06/2024 |
1.419.373 |
0,52%
|
70,80
|
70,61
|
72,1989
|
71,50
|
| 05/06/2024 |
1.900.400 |
1,47%
|
69,82
|
69,69
|
71,66
|
71,11
|
| 04/06/2024 |
1.755.066 |
1,05%
|
67,88
|
68,2505
|
70,10
|
70,08
|
| 03/06/2024 |
2.133.350 |
2,71%
|
67,88
|
67,81
|
69,57
|
69,35
|
| 31/05/2024 |
1.261.331 |
0,55%
|
66,94
|
65,73
|
67,67
|
67,52
|
| 30/05/2024 |
1.628.644 |
-0,74%
|
66,94
|
66,37
|
67,50
|
67,57
|
| 29/05/2024 |
1.689.755 |
-2,24%
|
68,43
|
66,95
|
68,82
|
68,07
|
| 28/05/2024 |
3.967.065 |
-3,21%
|
71,53
|
65,80
|
69,70
|
69,67
|
| 27/05/2024 |
590.803 |
0,00%
|
71,53
|
70,66
|
72,36
|
71,98
|
| 24/05/2024 |
590.803 |
-2,29%
|
71,53
|
70,66
|
72,36
|
71,98
|
| 23/05/2024 |
2.942.767 |
-3,60%
|
73,755
|
70,45
|
73,8143
|
71,02
|
| 22/05/2024 |
2.237.997 |
0,56%
|
72,115
|
73,00
|
74,038
|
73,67
|
| 21/05/2024 |
2.163.552 |
0,14%
|
72,115
|
71,73
|
73,70
|
73,22
|
| 20/05/2024 |
1.830.622 |
-0,87%
|
72,40
|
71,50
|
73,28
|
73,12
|
| 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
|
Por favor leia o