Sea Limited ADR (SE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
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
25/07/2022 1.548.106 -2,81% 77,51 74,23 77,495 75,15
22/07/2022 2.121.406 -7,27% 78,00 75,69 82,46 77,35
21/07/2022 3.453.028 6,23% 78,00 77,79 84,49 83,39
20/07/2022 2.694.817 4,14% 73,78 74,6201 78,82 78,52
19/07/2022 3.068.908 7,81% 69,96 70,73 76,03 74,66
18/07/2022 1.930.629 0,09% 69,96 68,87 72,68 69,24
15/07/2022 1.201.762 1,96% 69,96 66,52 69,315 69,15
14/07/2022 1.731.974 -4,68% 69,96 67,26 70,06 67,78
13/07/2022 1.731.140 -0,94% 69,00 68,56 73,2099 71,80
12/07/2022 1.121.483 0,12% 73,21 70,2386 74,10 72,51
Ajuda

Pesquisa de títulos

Fale Connosco