Sea Limited ADR (SE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	3.324.069	0,90%	40,62	39,55	41,04	40,36
27/12/2023	5.546.099	1,99%	39,75	39,57	41,47	39,93
26/12/2023	2.118.665	1,48%	36,54	38,31	39,325	39,15
22/12/2023	5.090.876	1,61%	36,54	37,53	39,525	38,58
21/12/2023	8.182.665	8,15%	36,54	35,37	38,19	37,97
20/12/2023	4.862.446	-4,95%	36,54	35,07	37,05	35,11
19/12/2023	4.422.165	0,90%	36,775	36,06	37,0896	36,94
18/12/2023	6.062.688	2,43%	38,54	35,46	37,00	36,61
15/12/2023	9.107.292	-5,07%	38,54	35,74	38,00	35,74
14/12/2023	7.752.391	0,40%	38,54	36,62	38,64	37,65
13/12/2023	4.498.706	-2,75%	38,54	37,2327	38,66	37,50
12/12/2023	3.728.194	1,80%	35,53	37,49	38,70	38,55
11/12/2023	12.122.967	-5,33%	35,53	35,20	38,075	37,87
08/12/2023	2.741.679	2,38%	38,03	39,051	40,13	39,97
07/12/2023	1.880.728	1,19%	38,03	37,74	39,295	39,04
06/12/2023	2.676.632	1,50%	37,10	38,2701	38,99	38,57
05/12/2023	5.744.231	-0,84%	37,10	36,83	38,5713	37,88
04/12/2023	4.489.365	1,92%	37,10	36,83	38,22	38,20
01/12/2023	4.775.692	3,48%	36,05	35,65	37,77	37,48
30/11/2023	3.269.669	-1,09%	36,92	36,05	37,0299	36,34
29/11/2023	8.623.125	-7,45%	39,65	36,66	40,08	36,76
28/11/2023	7.045.281	6,01%	36,93	36,79	40,30	39,72
27/11/2023	2.954.914	3,00%	36,47	36,02	37,53	37,47
24/11/2023	4.176.260	-2,94%	37,39	36,26	37,46	36,3994
23/11/2023	3.179.517	-1,99%	38,49	37,22	38,68	37,50
22/11/2023	2.796.824	-1,99%	38,49	37,22	38,68	37,50
21/11/2023	1.821.062	-0,68%	37,48	37,46	38,55	38,26
20/11/2023	4.021.421	2,53%	37,48	36,95	38,73	38,52
17/11/2023	2.710.984	-0,87%	37,73	36,7411	37,98	37,57
16/11/2023	4.537.938	-1,53%	37,37	36,84	38,39	37,90
15/11/2023	11.695.019	7,36%	36,79	36,7002	39,70	38,51
14/11/2023	24.206.795	-21,68%	42,21	35,59	42,49	36,05
13/11/2023	4.610.014	2,31%	45,51	44,85	46,60	46,53
10/11/2023	3.373.284	4,31%	44,13	44,00	45,80	45,48
09/11/2023	3.480.458	-2,00%	43,80	43,59	45,16	43,60
08/11/2023	2.443.179	-0,05%	44,83	42,27	44,50	44,49
07/11/2023	1.015.668	0,09%	45,92	43,9119	45,03	44,51
06/11/2023	1.788.580	-0,71%	41,68	43,795	46,33	44,47
03/11/2023	2.432.378	8,32%	41,68	42,01	45,1106	44,79
02/11/2023	1.608.976	2,25%	41,68	40,66	42,24	41,35
01/11/2023	3.003.111	-3,02%	41,62	39,12	41,39	40,44
31/10/2023	1.264.240	0,60%	41,20	40,57	41,83	41,70
30/10/2023	1.545.456	3,70%	40,78	40,365	41,48	41,45
27/10/2023	1.581.301	-1,72%	40,60	39,67	41,36	40,12
26/10/2023	4.390.468	-7,16%	44,22	40,00	42,21	40,82
25/10/2023	1.661.232	-2,89%	45,385	43,41	44,47	43,97
24/10/2023	1.721.172	1,82%	45,385	45,06	46,6071	45,28
23/10/2023	1.949.957	-0,31%	43,58	43,011	44,69	44,47
20/10/2023	2.129.086	-1,18%	45,395	43,53	44,8391	44,56
19/10/2023	1.949.906	-1,25%	45,395	45,03	45,98	45,09
18/10/2023	1.928.143	-2,29%	45,83	45,60	47,25	45,62
17/10/2023	2.997.388	0,00%	45,83	45,26	48,39	46,69
16/10/2023	3.367.039	2,46%	44,79	44,8143	46,7977	46,69
13/10/2023	4.883.299	0,46%	44,79	45,16	47,19	45,57
12/10/2023	3.661.468	2,19%	45,09	44,55	45,7663	45,36
11/10/2023	4.471.928	0,84%	42,045	43,82	45,6458	44,42
10/10/2023	3.557.872	6,22%	42,045	41,70	45,14	44,05
09/10/2023	2.562.318	-2,22%	41,40	40,73	42,08	41,47
06/10/2023	2.588.663	0,69%	41,52	41,88	43,43	42,41
05/10/2023	2.925.692	0,86%	41,95	40,16	42,30	42,12
04/10/2023	3.713.723	-1,97%	41,95	40,64	42,13	41,76
03/10/2023	3.399.940	-3,07%	42,65	42,50	44,66	42,60
02/10/2023	3.245.499	0,00%	42,65	42,52	44,35	43,95
29/09/2023	4.925.544	1,93%	43,89	43,25	44,96	43,95
28/09/2023	4.583.451	2,45%	41,45	41,61	43,44	43,12
27/09/2023	11.478.754	4,83%	41,45	41,02	43,70	42,09
26/09/2023	6.233.361	-0,12%	39,70	39,6522	40,92	40,15
25/09/2023	17.584.409	11,79%	36,13	36,19	41,37	40,20
22/09/2023	3.925.697	0,03%	36,91	35,71	37,25	35,96
21/09/2023	5.857.649	-4,21%	36,24	35,06	36,34	35,95