Sea Limited ADR (SE)
Exportar para Excel
<< < 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
|