Sea Limited ADR (SE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
1.141.556 |
-2,67%
|
116,00
|
114,90
|
118,52
|
116,26
|
| 17/08/2026 |
707.490 |
-2,04%
|
119,99
|
119,105
|
121,26
|
119,45
|
| 14/08/2026 |
745.531 |
-1,12%
|
125,00
|
121,19
|
125,00
|
121,94
|
| 13/08/2026 |
974.914 |
-3,74%
|
127,45
|
121,93
|
127,45
|
123,32
|
| 12/08/2026 |
1.568.566 |
-2,59%
|
131,00
|
126,39
|
131,90
|
128,11
|
| 11/08/2026 |
2.287.107 |
14,56%
|
127,00
|
124,79
|
131,90
|
131,51
|
| 10/08/2026 |
1.350.593 |
1,21%
|
113,80
|
113,35
|
115,80
|
114,80
|
| 07/08/2026 |
1.097.254 |
2,19%
|
112,41
|
112,07
|
114,51
|
113,43
|
| 06/08/2026 |
1.164.853 |
-3,40%
|
112,12
|
110,67
|
112,54
|
111,00
|
| 05/08/2026 |
1.230.470 |
3,11%
|
111,93
|
111,43
|
114,95
|
114,91
|
| 04/08/2026 |
1.282.645 |
0,26%
|
111,01
|
110,44
|
112,50
|
111,44
|
| 03/08/2026 |
938.369 |
4,13%
|
107,94
|
107,60
|
111,18
|
111,15
|
| 31/07/2026 |
764.344 |
0,47%
|
106,08
|
105,24
|
107,58
|
106,74
|
| 30/07/2026 |
831.199 |
-1,97%
|
105,53
|
103,87
|
106,58
|
106,24
|
| 29/07/2026 |
685.031 |
0,89%
|
107,47
|
107,12
|
110,02
|
108,37
|
| 28/07/2026 |
859.626 |
2,89%
|
104,80
|
102,84
|
108,02
|
107,41
|
| 27/07/2026 |
863.165 |
4,39%
|
102,65
|
102,65
|
105,34
|
104,39
|
| 24/07/2026 |
922.407 |
0,50%
|
99,50
|
97,69
|
100,94
|
100,00
|
| 23/07/2026 |
1.555.788 |
-5,13%
|
103,99
|
99,35
|
104,64
|
99,50
|
| 22/07/2026 |
796.180 |
-1,30%
|
105,42
|
103,10
|
106,86
|
104,88
|
| 21/07/2026 |
633.391 |
0,54%
|
106,48
|
105,45
|
108,03
|
106,26
|
| 20/07/2026 |
736.498 |
1,58%
|
104,00
|
104,00
|
108,105
|
105,69
|
| 17/07/2026 |
1.116.524 |
-2,04%
|
103,84
|
100,80
|
105,40
|
104,05
|
| 16/07/2026 |
1.125.641 |
-4,62%
|
111,20
|
105,73
|
111,24
|
106,22
|
| 15/07/2026 |
1.097.261 |
1,89%
|
109,07
|
109,00
|
114,61
|
111,36
|
| 14/07/2026 |
1.342.230 |
-1,24%
|
110,00
|
108,29
|
111,56
|
109,29
|
| 13/07/2026 |
1.538.202 |
-0,43%
|
111,22
|
110,56
|
115,51
|
110,66
|
| 10/07/2026 |
2.295.189 |
1,86%
|
112,44
|
110,78
|
115,72
|
111,14
|
| 09/07/2026 |
1.175.355 |
3,61%
|
105,76
|
105,05
|
109,57
|
109,11
|
| 08/07/2026 |
1.070.235 |
1,04%
|
102,13
|
101,55
|
106,01
|
105,31
|
| 07/07/2026 |
752.044 |
-0,73%
|
105,00
|
104,00
|
106,71
|
104,23
|
| 06/07/2026 |
1.134.650 |
1,65%
|
103,32
|
102,895
|
106,13
|
105,00
|
| 02/07/2026 |
1.769.275 |
0,95%
|
103,99
|
102,52
|
105,89
|
103,30
|
| 01/07/2026 |
1.287.939 |
6,78%
|
96,89
|
95,87
|
103,30
|
102,33
|
| 30/06/2026 |
1.248.280 |
3,10%
|
90,95
|
90,38
|
96,16
|
95,83
|
| 29/06/2026 |
809.183 |
1,77%
|
92,05
|
91,26
|
94,81
|
92,95
|
| 26/06/2026 |
697.012 |
2,61%
|
87,14
|
85,81
|
91,41
|
91,33
|
| 25/06/2026 |
695.768 |
-4,03%
|
91,28
|
88,05
|
92,16
|
89,01
|
| 24/06/2026 |
951.374 |
1,05%
|
90,90
|
90,00
|
95,66
|
92,75
|
| 23/06/2026 |
822.996 |
3,09%
|
87,50
|
87,01
|
92,33
|
91,79
|
| 22/06/2026 |
1.017.833 |
-2,45%
|
89,91
|
88,75
|
90,50
|
89,04
|
| 18/06/2026 |
955.473 |
0,48%
|
90,66
|
89,23
|
92,20
|
91,28
|
| 17/06/2026 |
1.143.544 |
4,64%
|
88,54
|
88,29
|
93,74
|
90,84
|
| 16/06/2026 |
687.909 |
0,17%
|
88,50
|
86,26
|
90,25
|
86,81
|
| 15/06/2026 |
811.505 |
4,49%
|
85,60
|
85,41
|
88,19
|
86,66
|
| 12/06/2026 |
903.963 |
-3,21%
|
86,11
|
82,675
|
86,65
|
82,94
|
| 11/06/2026 |
705.056 |
3,94%
|
81,81
|
80,95
|
85,71
|
85,69
|
| 10/06/2026 |
844.706 |
-2,86%
|
83,50
|
81,35
|
83,99
|
82,44
|
| 09/06/2026 |
831.370 |
0,45%
|
84,50
|
82,24
|
85,74
|
84,87
|
| 08/06/2026 |
653.251 |
-2,39%
|
84,83
|
83,58
|
85,88
|
84,49
|
| 05/06/2026 |
966.041 |
-6,00%
|
91,20
|
85,85
|
91,21
|
86,56
|
| 04/06/2026 |
667.182 |
2,94%
|
91,00
|
90,00
|
93,52
|
92,09
|
| 03/06/2026 |
1.252.788 |
-3,95%
|
92,65
|
88,07
|
93,49
|
89,46
|
| 02/06/2026 |
898.061 |
-2,22%
|
95,25
|
92,66
|
95,50
|
93,14
|
| 01/06/2026 |
1.109.925 |
5,21%
|
92,45
|
92,20
|
97,80
|
95,25
|
| 29/05/2026 |
2.438.090 |
-1,53%
|
90,98
|
88,94
|
92,06
|
90,53
|
| 28/05/2026 |
947.104 |
-1,63%
|
91,81
|
90,88
|
93,19
|
91,94
|
| 27/05/2026 |
887.853 |
4,99%
|
88,86
|
88,71
|
94,33
|
93,46
|
| 26/05/2026 |
681.696 |
2,01%
|
87,60
|
87,60
|
90,59
|
89,02
|
| 22/05/2026 |
596.910 |
-1,90%
|
88,60
|
86,04
|
91,75
|
87,27
|
| 21/05/2026 |
776.510 |
2,78%
|
85,35
|
84,69
|
88,975
|
88,96
|
| 20/05/2026 |
1.096.888 |
-0,84%
|
86,37
|
84,75
|
87,16
|
86,55
|
| 19/05/2026 |
848.007 |
-1,14%
|
87,35
|
86,01
|
88,84
|
87,28
|
| 18/05/2026 |
1.150.011 |
0,07%
|
87,04
|
86,42
|
89,94
|
88,29
|
| 15/05/2026 |
1.039.250 |
-0,11%
|
88,25
|
87,73
|
90,27
|
88,23
|
| 14/05/2026 |
1.061.657 |
-5,55%
|
92,35
|
87,50
|
92,92
|
88,33
|
| 13/05/2026 |
2.268.989 |
-2,60%
|
98,69
|
92,96
|
99,92
|
93,52
|
| 12/05/2026 |
2.727.639 |
13,14%
|
93,44
|
90,29
|
98,05
|
96,02
|
| 11/05/2026 |
1.918.549 |
-2,14%
|
84,55
|
81,88
|
85,33
|
84,87
|
| 08/05/2026 |
1.034.607 |
-2,15%
|
85,28
|
84,81
|
87,77
|
86,73
|
| 07/05/2026 |
1.302.776 |
-1,53%
|
90,96
|
88,55
|
91,82
|
88,64
|
| 06/05/2026 |
1.072.016 |
6,56%
|
86,20
|
86,20
|
90,03
|
90,02
|
| 05/05/2026 |
784.254 |
-1,09%
|
85,70
|
83,53
|
86,05
|
84,48
|
| 04/05/2026 |
512.798 |
-0,92%
|
86,20
|
84,48
|
87,30
|
85,41
|
| 01/05/2026 |
544.948 |
1,56%
|
86,03
|
85,46
|
86,56
|
86,20
|
| 30/04/2026 |
833.443 |
2,01%
|
82,85
|
82,485
|
85,50
|
84,88
|
| 29/04/2026 |
1.029.877 |
-3,06%
|
85,89
|
81,90
|
86,49
|
83,21
|
| 28/04/2026 |
890.054 |
0,41%
|
84,41
|
84,41
|
86,76
|
85,84
|
| 27/04/2026 |
751.791 |
0,06%
|
84,47
|
84,47
|
86,43
|
85,49
|
| 24/04/2026 |
867.816 |
2,51%
|
83,50
|
83,01
|
85,84
|
85,44
|
| 23/04/2026 |
930.604 |
-3,41%
|
84,78
|
82,125
|
84,78
|
83,35
|
| 22/04/2026 |
1.327.879 |
-0,62%
|
86,75
|
84,28
|
87,52
|
86,29
|
| 21/04/2026 |
852.665 |
-2,81%
|
89,06
|
86,63
|
89,87
|
86,83
|
| 20/04/2026 |
764.841 |
-2,18%
|
90,65
|
88,63
|
90,65
|
89,34
|
| 17/04/2026 |
765.910 |
1,03%
|
92,13
|
89,51
|
93,40
|
91,33
|
| 16/04/2026 |
855.436 |
0,08%
|
92,86
|
89,855
|
93,23
|
90,40
|
| 15/04/2026 |
1.238.068 |
5,53%
|
86,76
|
85,89
|
91,06
|
90,33
|
| 14/04/2026 |
1.006.928 |
-0,94%
|
87,00
|
85,35
|
90,11
|
85,60
|
| 13/04/2026 |
701.259 |
0,57%
|
84,53
|
83,76
|
87,35
|
86,41
|
| 10/04/2026 |
837.578 |
0,54%
|
86,76
|
84,63
|
86,85
|
85,92
|
| 09/04/2026 |
645.634 |
0,18%
|
85,00
|
82,48
|
85,52
|
85,46
|
| 08/04/2026 |
1.202.389 |
4,85%
|
89,00
|
85,03
|
92,53
|
85,31
|
| 07/04/2026 |
440.912 |
-1,13%
|
82,22
|
80,35
|
82,53
|
81,36
|
| 06/04/2026 |
448.449 |
0,01%
|
82,51
|
81,96
|
84,29
|
82,29
|
| 02/04/2026 |
604.185 |
0,15%
|
79,52
|
79,23
|
82,445
|
82,28
|
| 01/04/2026 |
918.561 |
-0,78%
|
84,13
|
81,40
|
84,85
|
82,16
|
| 31/03/2026 |
1.056.111 |
5,75%
|
80,54
|
80,05
|
83,31
|
82,81
|
| 30/03/2026 |
1.177.896 |
0,19%
|
78,00
|
77,75
|
79,59
|
78,31
|
| 27/03/2026 |
576.091 |
-2,13%
|
79,09
|
77,91
|
79,90
|
78,16
|
| 26/03/2026 |
785.220 |
-3,16%
|
81,00
|
79,73
|
83,09
|
79,86
|
