Sea Limited ADR (SE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
20/09/2023 2.742.921 -2,22% 38,54 37,412 38,668 37,53
19/09/2023 2.990.920 0,26% 38,05 37,5294 38,68 38,38
18/09/2023 1.834.572 -2,60% 38,865 38,03 38,97 38,26
Ajuda

Pesquisa de títulos

Fale Connosco