Sea Limited ADR (SE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
15-09-2023	2.826.867	-1,53%	39,665	39,145	40,45	39,28
14-09-2023	3.643.455	2,20%	39,665	39,32	40,0943	39,89
13-09-2023	3.359.502	1,85%	38,23	37,40	39,035	39,03
12-09-2023	1.820.230	0,21%	38,01	37,91	38,675	38,32
11-09-2023	1.810.358	-0,03%	39,065	38,01	39,1299	38,24
08-09-2023	2.589.128	-2,30%	38,62	37,55	38,7699	38,25
07-09-2023	2.628.819	-0,18%	37,77	37,8312	39,40	39,15
06-09-2023	6.367.509	5,12%	37,77	37,245	40,1162	39,22
05-09-2023	2.995.222	-3,14%	37,77	37,12	37,9524	37,31
04-09-2023	3.530.644	2,37%	37,85	37,53	38,60	38,52
01-09-2023	3.530.644	2,37%	37,85	37,53	38,60	38,52
31-08-2023	3.727.011	-0,79%	39,22	37,13	39,25	37,63
30-08-2023	2.863.422	0,99%	37,05	37,01	38,005	37,93
29-08-2023	3.652.283	1,79%	37,01	36,78	37,58	37,56
28-08-2023	3.820.136	2,02%	35,29	36,38	37,465	36,90
25-08-2023	7.652.643	2,73%	35,29	35,15	36,49	36,17
24-08-2023	6.414.412	-4,45%	36,37	34,87	36,7599	35,21
23-08-2023	4.581.465	0,90%	36,37	36,255	37,3799	36,85
22-08-2023	5.907.492	-5,72%	38,71	36,49	38,59	36,4596
21-08-2023	4.239.692	-0,03%	38,71	37,62	38,90	38,67
18-08-2023	6.102.622	-2,05%	39,18	37,33	39,20	38,68
17-08-2023	6.423.073	-2,49%	39,18	39,14	41,08	39,49
16-08-2023	13.369.665	-0,69%	39,18	38,02	41,28	40,30
15-08-2023	30.075.001	-28,63%	45,11	40,11	45,598	40,61
14-08-2023	3.777.720	-1,25%	56,76	55,7201	57,08	56,90
11-08-2023	4.520.458	0,94%	57,59	57,065	58,80	57,80
10-08-2023	2.835.613	1,69%	57,61	56,8032	58,565	57,26
09-08-2023	1.784.892	-1,45%	57,425	56,15	57,49	56,50
08-08-2023	2.388.797	-2,05%	57,20	56,57	57,65	57,33
07-08-2023	1.568.809	-1,53%	62,10	58,155	60,08	58,53
04-08-2023	2.318.846	-3,76%	62,10	59,0131	62,17	59,44
03-08-2023	1.617.011	0,07%	64,07	60,70	62,3199	61,76
02-08-2023	2.308.415	-5,04%	64,07	60,77	64,20	62,5885
01-08-2023	1.573.283	-1,10%	65,44	65,20	66,145	65,79
31-07-2023	2.681.773	4,39%	65,67	64,38	67,075	66,52
28-07-2023	2.161.055	5,76%	62,45	62,20	63,845	63,72
27-07-2023	2.083.982	-2,35%	61,85	59,83	63,60	60,25
26-07-2023	1.272.171	1,15%	61,85	61,35	62,91	61,70
25-07-2023	1.195.506	-0,26%	60,87	60,871	63,54	61,00
24-07-2023	1.982.806	-0,03%	60,87	59,22	61,505	61,16
21-07-2023	1.404.707	1,70%	60,87	60,39	62,465	61,18
20-07-2023	1.589.874	-3,62%	61,52	59,71	61,9706	60,16
19-07-2023	1.621.422	1,56%	63,25	62,1725	63,90	62,42
18-07-2023	1.323.632	-2,04%	63,25	61,05	63,605	61,46
17-07-2023	1.342.381	0,38%	62,42	61,61	63,2143	62,74
14-07-2023	1.728.638	-0,89%	62,42	61,56	63,185	62,50
13-07-2023	2.361.581	3,33%	63,14	62,50	63,75	63,06
12-07-2023	2.589.027	2,88%	58,15	60,83	61,82	60,81
11-07-2023	3.155.801	1,84%	58,15	57,22	59,4799	59,11
10-07-2023	2.828.924	5,57%	56,56	54,605	58,33	58,04
07-07-2023	1.562.615	-0,47%	56,56	54,34	55,79	54,98
06-07-2023	2.636.580	-4,74%	56,56	54,47	56,56	55,24
05-07-2023	2.084.775	0,43%	57,28	56,27	58,655	57,99
04-07-2023	1.547.585	-0,52%	58,70	57,33	59,50	57,74
03-07-2023	1.546.885	-0,52%	58,70	57,33	59,50	57,74
30-06-2023	2.439.888	1,97%	56,80	56,40	58,6972	58,00
29-06-2023	1.694.135	0,00%	57,15	56,52	57,47	57,10
28-06-2023	1.894.817	-0,45%	57,62	56,25	57,475	57,08
27-06-2023	2.064.528	0,61%	57,62	56,91	58,07	57,34
26-06-2023	2.278.636	-3,38%	58,98	56,588	58,85	56,92
23-06-2023	2.135.863	-0,98%	61,08	57,77	58,99	58,91
22-06-2023	1.710.212	-1,19%	61,08	58,92	60,00	59,59
21-06-2023	1.510.093	-1,47%	61,08	59,68	61,19	60,31
20-06-2023	1.374.570	-1,40%	63,47	60,93	62,41	61,21
19-06-2023	1.911.239	-1,26%	63,47	61,335	63,55	62,08
16-06-2023	1.911.239	-1,26%	63,47	61,335	63,55	62,08
15-06-2023	2.628.510	-1,21%	63,06	61,45	63,51	62,87
14-06-2023	2.069.411	-3,14%	66,21	62,70	66,05	63,64
13-06-2023	2.555.804	1,18%	63,96	64,1301	66,39	65,80
12-06-2023	1.576.719	2,60%	63,96	63,945	65,69	65,03
09-06-2023	1.453.936	-0,25%	64,18	63,01	64,97	63,38
08-06-2023	2.577.036	4,18%	62,00	61,06	64,16	63,52
07-06-2023	2.190.566	-0,51%	62,00	60,31	62,7993	60,97
06-06-2023	2.373.835	3,58%	58,06	58,01	61,32	60,70
05-06-2023	1.820.776	-1,33%	58,76	58,12	59,92	58,60
02-06-2023	2.189.559	2,14%	59,545	58,58	60,60	59,22
01-06-2023	2.808.076	0,99%	57,40	56,31	58,80	57,98
31-05-2023	3.071.980	-2,06%	60,65	58,03	61,21	57,41
30-05-2023	3.071.980	-2,06%	60,65	58,03	61,21	58,88
29-05-2023	3.633.062	-0,60%	63,33	59,53	61,7388	60,12
26-05-2023	3.633.062	-0,60%	63,33	59,53	61,7388	60,12
25-05-2023	3.438.238	-4,29%	63,33	59,68	63,49	60,48
24-05-2023	2.805.855	-1,82%	63,095	62,62	63,65	63,19
23-05-2023	4.866.392	-4,56%	71,30	64,16	67,365	64,87
22-05-2023	2.877.046	-1,83%	71,30	67,76	70,22	68,17
19-05-2023	2.917.707	-1,03%	71,30	69,44	71,41	69,44
18-05-2023	2.803.292	-3,08%	71,30	69,80	72,40	70,16
17-05-2023	3.959.442	-0,06%	71,30	71,30	74,85	72,41
16-05-2023	10.724.206	-18,08%	79,92	70,77	79,57	72,15
15-05-2023	2.243.296	4,05%	86,015	85,79	88,39	88,20
12-05-2023	1.574.036	-2,24%	84,83	83,31	85,03	84,77
11-05-2023	1.705.683	1,37%	85,00	85,25	87,36	86,71
10-05-2023	1.323.875	1,83%	85,00	79,75	86,39	85,54
09-05-2023	1.771.041	-0,39%	83,33	82,86	85,83	84,00
08-05-2023	2.523.454	7,55%	84,99	82,39	85,96	84,33
05-05-2023	1.526.554	3,17%	77,78	77,14	79,45	78,41
04-05-2023	590.783	1,85%	74,94	74,51	76,11	76,00