Sea Limited ADR (SE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
07/12/2022	1.597.286	-2,78%	57,65	57,36	60,00	58,10
06/12/2022	6.402.881	1,25%	59,01	58,20	60,20	59,76
05/12/2022	8.560.694	-3,85%	55,38	58,195	63,40	59,02
02/12/2022	8.584.189	0,38%	55,38	58,81	63,07	61,38
01/12/2022	14.583.952	4,76%	55,38	57,87	61,76	61,15
30/11/2022	11.804.701	7,58%	55,38	54,68	58,56	58,37
29/11/2022	10.294.886	1,52%	54,55	52,8157	55,155	54,26
28/11/2022	8.847.392	-1,64%	54,55	53,43	54,90	53,43
25/11/2022	6.492.028	-2,57%	54,47	53,655	55,74	54,20
24/11/2022	9.705.074	3,88%	54,47	54,0768	56,00	55,63
23/11/2022	9.705.074	3,88%	54,47	54,0768	56,00	55,63
22/11/2022	6.818.105	-1,00%	59,59	51,76	54,0424	53,55
21/11/2022	10.710.184	-5,52%	59,59	53,42	57,41	53,80
18/11/2022	9.902.258	-4,61%	59,59	56,3611	60,70	57,17
17/11/2022	17.867.893	0,30%	59,59	56,81	60,94	59,93
16/11/2022	20.956.115	-5,47%	59,59	57,685	61,16	59,29
15/11/2022	87.805.918	33,91%	50,54	55,465	65,65	62,535
14/11/2022	5.215.668	-7,59%	50,54	44,95	51,3399	45,90
11/11/2022	4.859.563	9,98%	46,37	46,46	50,74	50,80
10/11/2022	3.395.177	12,43%	46,26	44,21	47,2003	45,995
09/11/2022	3.677.100	-13,18%	46,26	40,665	45,69	40,885
08/11/2022	1.845.125	-2,99%	46,26	45,90	48,43	47,06
07/11/2022	2.494.794	9,76%	46,26	46,00	48,74	48,46
04/11/2022	3.569.685	-3,42%	48,53	43,73	48,50	44,03
03/11/2022	1.589.643	-3,19%	48,53	44,69	47,76	45,84
02/11/2022	2.056.275	-3,83%	48,53	47,29	50,25	47,27
01/11/2022	1.692.054	-1,15%	48,61	48,91	52,03	49,11
31/10/2022	1.393.345	0,28%	48,61	48,57	51,37	49,68
28/10/2022	1.772.167	0,02%	48,61	46,81	49,575	49,50
27/10/2022	1.157.989	-2,38%	50,02	48,57	50,93	49,59
26/10/2022	1.626.658	1,24%	50,19	50,02	53,01	50,63
25/10/2022	1.914.291	6,36%	55,30	47,99	50,495	50,00
24/10/2022	3.599.738	-0,86%	55,30	42,725	47,01	45,88
21/10/2022	2.390.337	-1,46%	55,30	44,25	46,34	46,205
20/10/2022	2.369.213	-0,56%	55,30	47,115	50,30	47,385
19/10/2022	4.426.489	-12,14%	55,30	46,695	52,43	47,86
18/10/2022	1.565.936	-0,15%	55,30	53,04	55,51	53,67
17/10/2022	2.407.561	3,66%	55,30	52,23	55,33	52,93
14/10/2022	2.844.579	-6,70%	55,30	50,79	56,18	51,00
13/10/2022	3.318.958	-4,67%	56,90	51,39	54,99	54,45
12/10/2022	2.689.337	-0,20%	56,90	55,47	57,68	57,36
11/10/2022	2.228.467	-2,92%	58,44	56,05	59,18	57,49
10/10/2022	2.080.482	-1,38%	59,42	57,59	59,61	59,20
07/10/2022	2.531.224	-2,46%	60,05	59,53	61,20	59,80
06/10/2022	1.986.479	1,56%	60,49	59,90	62,5597	61,97
05/10/2022	1.677.763	0,37%	59,45	58,1451	60,88	60,50
04/10/2022	2.747.807	9,41%	56,35	56,35	60,87	60,67
03/10/2022	3.255.603	-0,96%	55,99	53,30	56,79	55,52
30/09/2022	3.263.489	4,26%	53,83	53,53	56,74	56,05
29/09/2022	2.960.383	-3,83%	53,265	53,01	55,20	53,655
28/09/2022	2.801.448	1,76%	53,265	53,02	55,81	55,56
27/09/2022	2.231.703	1,17%	53,09	53,95	57,185	54,60
26/09/2022	2.302.248	1,19%	53,09	53,44	55,17	54,44
23/09/2022	3.232.644	-2,13%	53,09	52,38	53,85	53,81
22/09/2022	3.270.759	-3,61%	56,40	54,28	57,26	54,98
21/09/2022	1.943.298	-0,71%	57,26	56,60	59,15	57,04
20/09/2022	2.302.361	-3,87%	57,36	57,20	59,53	57,44
19/09/2022	1.671.693	1,25%	57,36	56,86	59,76	59,75
16/09/2022	2.608.148	-2,91%	58,45	57,73	59,075	59,01
15/09/2022	2.267.272	-3,37%	61,52	60,18	62,99	60,77
14/09/2022	1.254.628	-0,24%	61,65	60,71	62,92	62,88
13/09/2022	2.348.816	-5,09%	62,59	62,00	64,16	63,05
12/09/2022	2.106.115	4,46%	61,68	63,75	66,465	66,30
09/09/2022	3.498.270	6,71%	61,68	61,26	64,21	63,33
08/09/2022	2.227.129	1,00%	57,23	57,03	60,13	59,42
07/09/2022	2.799.282	1,16%	56,97	55,76	59,16	59,13
06/09/2022	2.770.176	-2,28%	61,625	56,9704	59,24	58,42
05/09/2022	1.984.372	-2,28%	61,625	59,20	61,89	59,93
02/09/2022	1.984.372	-2,28%	61,625	59,20	61,89	59,93
01/09/2022	2.664.243	-1,11%	60,74	58,6464	61,57	61,32
31/08/2022	2.267.391	-0,61%	62,17	61,20	64,32	62,00
30/08/2022	2.421.196	1,94%	62,17	60,52	63,45	62,52
29/08/2022	4.196.444	-3,98%	68,15	61,33	64,215	61,30
26/08/2022	3.436.326	-5,45%	68,15	62,92	68,53	63,82
25/08/2022	2.574.257	4,41%	62,63	65,04	68,00	67,49
24/08/2022	3.880.854	2,00%	62,63	62,15	67,272	64,65
23/08/2022	3.994.301	-0,02%	63,39	62,29	64,5699	64,28
22/08/2022	4.055.416	-4,98%	65,90	64,04	66,23	64,30
19/08/2022	5.451.228	-3,33%	72,19	66,53	69,70	67,67
18/08/2022	7.905.363	-3,68%	72,19	67,79	72,145	69,83
17/08/2022	11.810.428	-6,02%	74,90	69,50	75,15	72,77
16/08/2022	13.849.175	-13,66%	86,95	75,72	87,45	77,68
15/08/2022	3.241.275	1,45%	88,84	86,6912	92,35	90,00
12/08/2022	2.847.418	0,08%	88,36	86,27	88,985	88,71
11/08/2022	3.473.148	1,51%	88,12	87,96	93,69	88,58
10/08/2022	2.202.121	4,05%	88,12	84,50	87,90	86,94
09/08/2022	1.556.397	-2,34%	88,12	82,07	85,39	83,53
08/08/2022	3.031.162	-2,32%	88,12	84,80	89,615	85,54
05/08/2022	2.442.303	0,64%	84,75	83,90	89,55	87,57
04/08/2022	2.740.308	3,48%	81,00	84,01	88,27	86,96
03/08/2022	2.237.427	5,71%	81,00	80,7353	84,74	84,05
02/08/2022	1.696.327	2,91%	74,77	74,70	80,27	79,49
01/08/2022	2.048.919	1,21%	75,45	74,105	78,6774	77,24
29/07/2022	1.966.191	-0,60%	73,915	75,33	78,64	76,32
28/07/2022	1.688.851	-0,20%	73,915	74,333	78,50	76,78
27/07/2022	2.560.996	7,10%	73,915	72,99	77,3899	76,92
26/07/2022	1.746.825	-4,69%	73,915	71,28	73,94	71,90