Sea Limited ADR (SE)
Exportar para Excel
| << < 1 2 3 4 5 |
| 10/02/2025 |
680 489 |
1,85%
|
124,92
|
123,28
|
126,50
|
125,28
|
| 07/02/2025 |
636 312 |
0,28%
|
124,00
|
122,46
|
126,30
|
123,00
|
| 06/02/2025 |
1 206 082 |
-0,34%
|
123,00
|
121,27
|
123,46
|
122,66
|
| 05/02/2025 |
840 842 |
-0,06%
|
123,21
|
120,34
|
123,80
|
123,08
|
| 04/02/2025 |
521 838 |
1,03%
|
122,21
|
120,90
|
124,075
|
123,15
|
| 03/02/2025 |
763 089 |
0,09%
|
119,00
|
118,57
|
123,19
|
121,90
|
| 31/01/2025 |
902 665 |
-1,29%
|
125,00
|
121,70
|
126,03
|
121,79
|
| 30/01/2025 |
593 312 |
1,20%
|
122,87
|
122,80
|
125,62
|
123,38
|
| 29/01/2025 |
589 729 |
2,00%
|
120,35
|
119,00
|
122,76
|
121,92
|
| 28/01/2025 |
1 187 462 |
4,64%
|
115,24
|
114,19
|
121,59
|
119,53
|
| 27/01/2025 |
633 572 |
-3,02%
|
113,83
|
112,98
|
118,05
|
114,23
|
| 24/01/2025 |
410 890 |
1,14%
|
117,11
|
116,06
|
118,18
|
117,79
|
| 23/01/2025 |
634 077 |
-1,61%
|
117,32
|
116,00
|
118,09
|
116,46
|
| 22/01/2025 |
678 810 |
0,17%
|
119,27
|
117,75
|
119,34
|
118,36
|
| 21/01/2025 |
927 587 |
2,68%
|
116,99
|
115,825
|
119,00
|
118,16
|
| 20/01/2025 |
644 368 |
0,00%
|
111,99
|
111,43
|
115,29
|
115,08
|
| 17/01/2025 |
644 368 |
3,09%
|
111,99
|
111,43
|
115,29
|
115,08
|
| 16/01/2025 |
553 233 |
0,73%
|
112,00
|
111,18
|
113,32
|
111,63
|
| 15/01/2025 |
771 124 |
0,34%
|
112,26
|
110,00
|
113,28
|
110,82
|
| 14/01/2025 |
741 291 |
3,34%
|
108,61
|
107,49
|
111,48
|
110,44
|
| 13/01/2025 |
626 210 |
-1,31%
|
104,55
|
103,64
|
106,87
|
106,87
|
| 10/01/2025 |
772 205 |
-0,97%
|
106,54
|
105,35
|
108,79
|
108,29
|
| 09/01/2025 |
1 900 655 |
-0,78%
|
109,70
|
107,47
|
109,95
|
109,35
|
| 08/01/2025 |
738 846 |
2,75%
|
109,70
|
107,50
|
109,72
|
109,35
|
| 07/01/2025 |
703 452 |
-1,88%
|
110,00
|
105,68
|
110,25
|
106,42
|
| 06/01/2025 |
1 150 740 |
2,01%
|
108,48
|
106,50
|
109,13
|
108,46
|
| 03/01/2025 |
626 833 |
1,38%
|
105,51
|
104,22
|
106,32
|
106,32
|
| 02/01/2025 |
686 073 |
-1,16%
|
105,19
|
102,65
|
106,00
|
104,87
|
| 31/12/2024 |
463 144 |
-1,28%
|
107,17
|
105,45
|
107,20
|
106,10
|
| 30/12/2024 |
659 386 |
-1,14%
|
107,29
|
106,65
|
107,80
|
107,48
|
| 27/12/2024 |
657 697 |
-0,85%
|
109,01
|
106,38
|
109,05
|
108,72
|
| 26/12/2024 |
329 229 |
-1,63%
|
111,00
|
109,42
|
111,04
|
109,65
|
| 24/12/2024 |
268 596 |
1,90%
|
110,00
|
108,81
|
111,60
|
111,47
|
| 23/12/2024 |
615 090 |
-1,13%
|
110,64
|
108,32
|
111,14
|
109,39
|
| 20/12/2024 |
1 364 787 |
-0,90%
|
108,37
|
107,02
|
111,90
|
110,64
|
| 19/12/2024 |
658 297 |
0,59%
|
111,49
|
110,28
|
112,67
|
111,64
|
| 18/12/2024 |
698 485 |
-4,15%
|
115,60
|
110,57
|
115,60
|
110,99
|
| 17/12/2024 |
775 890 |
1,03%
|
114,08
|
113,01
|
116,565
|
115,79
|
| 16/12/2024 |
843 431 |
-1,60%
|
115,25
|
113,50
|
115,55
|
114,61
|
| 13/12/2024 |
399 015 |
-0,70%
|
117,80
|
114,15
|
118,26
|
116,47
|
| 12/12/2024 |
511 979 |
0,53%
|
116,38
|
115,86
|
118,31
|
117,29
|
| 11/12/2024 |
747 268 |
4,12%
|
112,58
|
111,97
|
117,01
|
116,67
|
| 10/12/2024 |
578 952 |
-1,84%
|
113,63
|
111,72
|
115,00
|
112,05
|
| 09/12/2024 |
810 411 |
-1,81%
|
117,30
|
113,71
|
119,47
|
114,15
|
| 06/12/2024 |
849 469 |
-0,74%
|
117,20
|
115,71
|
118,52
|
116,25
|
| 05/12/2024 |
1 435 736 |
-0,25%
|
116,50
|
116,10
|
118,58
|
117,12
|
| 04/12/2024 |
991 729 |
1,65%
|
115,50
|
113,76
|
118,01
|
117,41
|
| 03/12/2024 |
667 591 |
2,00%
|
113,76
|
112,96
|
116,00
|
115,50
|
| 02/12/2024 |
618 337 |
-0,49%
|
114,98
|
111,11
|
114,98
|
113,24
|
| 29/11/2024 |
674 415 |
-1,65%
|
116,12
|
112,96
|
116,87
|
113,80
|
| 27/11/2024 |
1 135 428 |
1,56%
|
114,44
|
113,10
|
116,02
|
115,71
|
| 26/11/2024 |
473 634 |
-0,06%
|
114,17
|
111,74
|
114,29
|
113,93
|
| 25/11/2024 |
1 352 873 |
0,85%
|
114,00
|
111,91
|
115,12
|
114,00
|
| 22/11/2024 |
702 843 |
-2,83%
|
117,17
|
112,73
|
117,17
|
113,04
|
| 21/11/2024 |
833 140 |
1,63%
|
113,85
|
111,72
|
117,80
|
116,33
|
| 20/11/2024 |
1 119 361 |
0,69%
|
114,26
|
112,17
|
115,30
|
114,46
|
| 19/11/2024 |
1 122 295 |
4,65%
|
109,26
|
107,85
|
113,74
|
113,68
|
| 18/11/2024 |
1 089 907 |
5,53%
|
103,60
|
103,60
|
109,00
|
108,63
|
| 15/11/2024 |
917 270 |
-0,38%
|
103,00
|
99,68
|
103,61
|
102,94
|
| 14/11/2024 |
798 189 |
-1,55%
|
105,00
|
102,93
|
105,61
|
103,33
|
| 13/11/2024 |
1 151 649 |
-2,50%
|
109,24
|
104,47
|
112,59
|
104,96
|
| 12/11/2024 |
2 170 749 |
10,46%
|
109,08
|
107,20
|
117,52
|
107,65
|
| 11/11/2024 |
1 229 975 |
4,17%
|
92,81
|
92,81
|
98,22
|
97,46
|
| 08/11/2024 |
1 334 775 |
-2,26%
|
95,00
|
93,21
|
95,00
|
93,56
|
| 07/11/2024 |
672 363 |
0,37%
|
95,92
|
95,26
|
96,86
|
95,72
|
| 06/11/2024 |
610 386 |
-0,39%
|
95,50
|
93,77
|
95,50
|
95,37
|
| 05/11/2024 |
507 075 |
0,58%
|
96,24
|
94,48
|
96,24
|
95,74
|
| 04/11/2024 |
473 978 |
-0,20%
|
95,00
|
94,85
|
96,60
|
95,19
|
| 01/11/2024 |
1 728 201 |
1,41%
|
94,99
|
93,77
|
96,25
|
95,38
|
| 31/10/2024 |
854 869 |
-1,36%
|
93,68
|
92,50
|
94,29
|
94,05
|
| 30/10/2024 |
601 681 |
-0,67%
|
95,50
|
94,00
|
96,11
|
95,35
|
| 29/10/2024 |
1 016 601 |
-3,29%
|
99,03
|
94,68
|
99,03
|
95,99
|
| 28/10/2024 |
421 888 |
0,11%
|
100,96
|
98,86
|
100,96
|
99,26
|
| 25/10/2024 |
549 366 |
-1,36%
|
100,65
|
98,94
|
101,88
|
99,15
|
| 24/10/2024 |
521 655 |
1,14%
|
100,00
|
99,34
|
100,95
|
100,52
|
| 23/10/2024 |
460 502 |
-0,20%
|
100,00
|
97,86
|
100,05
|
99,39
|
