Sea Limited ADR (SE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28/04/2023	1.128.384	1,93%	74,10	73,35	76,91	76,17
27/04/2023	1.177.935	1,72%	74,88	73,74	75,645	74,73
26/04/2023	1.396.685	-1,96%	76,66	72,82	76,88	73,47
25/04/2023	1.799.537	-4,79%	76,71	74,34	76,99	74,94
24/04/2023	1.112.665	-0,58%	79,15	78,18	80,77	78,71
21/04/2023	813.527	0,52%	78,37	77,68	79,38	79,17
20/04/2023	1.544.591	-3,35%	79,00	78,00	80,19	78,76
19/04/2023	708.010	-1,24%	81,06	79,7788	82,20	81,49
18/04/2023	1.365.264	-0,45%	83,81	81,55	84,20	82,48
17/04/2023	1.226.880	-0,62%	83,70	82,68	84,305	83,00
14/04/2023	861.754	-0,44%	83,63	82,49	85,265	83,60
13/04/2023	1.108.013	3,28%	83,11	83,06	85,31	83,97
12/04/2023	1.329.846	-0,04%	83,24	80,78	83,91	82,00
11/04/2023	2.057.979	-1,80%	83,765	80,415	84,24	82,03
10/04/2023	1.247.051	-0,65%	82,49	81,655	83,67	83,53
06/04/2023	2.010.293	-1,21%	84,495	82,32	84,68	84,66
05/04/2023	1.331.133	-2,21%	87,66	84,41	87,99	85,70
04/04/2023	1.220.448	-0,21%	88,70	86,56	88,84	87,64
03/04/2023	1.912.669	1,47%	87,21	85,2625	88,1361	87,82
31/03/2023	1.252.466	-0,08%	87,44	86,15	87,8778	86,55
30/03/2023	1.649.573	1,24%	87,00	84,365	87,68	86,62
29/03/2023	3.097.797	4,66%	82,85	82,65	85,64	85,56
28/03/2023	2.173.096	-1,79%	85,05	81,41	86,23	81,75
27/03/2023	1.619.759	1,04%	82,655	81,75	83,93	83,24
24/03/2023	1.689.716	-1,57%	83,40	80,22	85,09	82,36
23/03/2023	3.224.858	7,74%	79,685	79,00	85,20	83,67
22/03/2023	2.151.662	-2,96%	80,98	77,66	81,475	77,50
21/03/2023	1.779.357	3,43%	77,17	76,32	80,74	79,55
20/03/2023	1.397.462	-1,90%	76,95	75,53	78,51	76,91
17/03/2023	1.329.566	0,17%	79,08	77,21	79,65	78,40
16/03/2023	1.516.024	4,04%	75,47	74,20	78,36	78,27
15/03/2023	1.714.594	-1,84%	74,81	72,60	76,25	75,23
14/03/2023	1.815.427	2,42%	75,825	75,82	78,48	76,60
13/03/2023	2.471.357	1,82%	76,01	71,0801	75,22	74,79
10/03/2023	3.895.014	-5,31%	76,01	72,18	76,72	73,45
09/03/2023	3.585.222	-2,69%	79,21	76,30	80,87	77,66
08/03/2023	5.505.113	-0,31%	79,28	77,266	80,67	79,81
07/03/2023	20.792.364	21,99%	70,72	68,69	81,51	80,16
06/03/2023	3.389.110	0,06%	66,62	64,70	67,56	65,71
03/03/2023	1.697.799	4,47%	64,31	64,27	66,03	66,40
02/03/2023	1.398.384	2,40%	61,87	61,50	63,63	63,56
01/03/2023	1.519.408	-0,67%	64,19	61,97	64,29	62,07
28/02/2023	1.209.820	4,19%	60,12	59,90	63,305	62,49
27/02/2023	1.132.875	-0,05%	60,63	59,84	61,05	59,98
24/02/2023	2.186.489	-3,80%	60,14	57,95	60,54	60,01
23/02/2023	2.356.692	-1,45%	64,965	61,90	65,13	62,38
22/02/2023	1.404.305	0,62%	63,25	61,80	64,05	63,30
21/02/2023	2.065.744	-3,23%	62,58	62,24	64,77	62,91
20/02/2023	2.697.961	-2,72%	66,055	63,75	66,07	65,01
17/02/2023	2.697.961	-2,72%	66,055	63,75	66,07	65,01
16/02/2023	2.791.685	1,55%	66,94	65,18	69,76	66,83
15/02/2023	2.018.198	2,46%	62,145	61,70	65,90	65,81
14/02/2023	1.539.688	-1,22%	64,50	62,96	65,51	64,23
13/02/2023	1.047.654	1,59%	63,75	63,2201	65,42	65,02
10/02/2023	1.551.751	-4,93%	65,85	63,80	66,44	64,00
09/02/2023	1.282.999	-1,51%	69,69	66,52	71,18	67,32
08/02/2023	1.201.291	-0,28%	67,50	67,24	69,63	68,35
07/02/2023	1.257.026	3,44%	66,62	65,70	68,85	68,54
06/02/2023	1.741.349	-5,97%	68,63	65,485	69,51	66,26
03/02/2023	1.861.468	-3,46%	70,25	69,73	73,21	70,00
02/02/2023	3.245.874	5,16%	71,25	69,80	74,6834	72,51
01/02/2023	1.739.224	6,63%	65,04	64,41	69,12	68,72
31/01/2023	1.483.589	-0,25%	64,805	63,822	65,88	64,45
30/01/2023	1.604.833	-5,75%	66,40	64,1501	66,515	64,61
27/01/2023	2.683.047	2,31%	66,74	66,23	69,41	68,55
26/01/2023	1.472.281	4,26%	67,63	65,36	68,75	67,00
25/01/2023	1.969.147	0,41%	63,76	61,36	64,9341	64,26
24/01/2023	1.902.126	-4,09%	66,06	63,35	66,49	64,00
23/01/2023	2.248.110	1,58%	66,85	64,6858	67,08	66,90
20/01/2023	4.949.079	7,09%	62,75	62,56	68,64	65,67
19/01/2023	1.308.595	-1,18%	61,61	60,74	62,63	61,32
18/01/2023	2.522.314	-0,23%	64,02	61,07	65,45	62,05
17/01/2023	2.156.400	3,44%	60,43	60,03	63,10	62,19
16/01/2023	1.770.476	2,71%	57,92	57,52	60,4499	59,96
13/01/2023	1.770.476	2,71%	57,92	57,52	60,4499	59,96
12/01/2023	1.413.613	2,76%	57,73	54,67	58,39	58,38
11/01/2023	1.556.834	4,63%	54,42	53,10	56,85	56,72
10/01/2023	2.151.335	2,21%	52,92	51,275	54,34	54,21
09/01/2023	2.551.677	-4,76%	56,55	53,01	56,95	53,04
06/01/2023	1.385.339	0,57%	55,67	53,6989	56,17	56,16
05/01/2023	1.208.281	0,31%	55,60	54,33	56,25	55,84
04/01/2023	1.829.094	5,08%	54,80	53,70	55,87	55,67
03/01/2023	2.373.182	1,83%	53,24	51,15	54,49	52,98
02/01/2023	1.479.480	-1,23%	51,78	51,15	52,76	52,16
30/12/2022	1.479.480	-1,23%	51,78	51,15	52,76	52,16
29/12/2022	2.889.578	7,95%	48,96	47,75	53,16	52,81
28/12/2022	1.537.178	-2,65%	50,18	48,27	50,69	48,92
27/12/2022	1.501.827	0,22%	48,58	47,5762	50,42	50,03
23/12/2022	911.051	-3,04%	50,00	48,04	50,28	48,7018
22/12/2022	2.475.989	-4,21%	52,71	48,44	53,4873	50,23
21/12/2022	2.348.232	2,78%	51,025	49,69	53,10	52,44
20/12/2022	2.633.368	-3,77%	52,20	50,22	53,36	51,02
19/12/2022	3.002.565	-0,69%	53,83	52,07	54,98	53,32
16/12/2022	4.651.342	-12,06%	59,95	53,0125	60,10	53,69
15/12/2022	2.109.631	-6,05%	62,615	60,91	64,38	61,05
14/12/2022	1.887.717	2,30%	64,00	63,33	66,03	64,98
13/12/2022	2.491.951	2,01%	66,54	62,54	68,77	63,52
12/12/2022	1.370.179	2,67%	60,58	60,01	62,33	62,27
09/12/2022	2.067.462	-0,95%	61,14	60,45	63,15	60,50
08/12/2022	2.463.274	4,66%	59,09	57,9275	61,16	60,81