Sea Limited ADR (SE)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 25/08/2025 |
989.562 |
1,09%
|
186,50
|
184,53
|
190,70
|
187,55
|
| 22/08/2025 |
936.566 |
3,30%
|
180,00
|
178,89
|
185,68
|
185,53
|
| 21/08/2025 |
445.808 |
0,48%
|
179,09
|
177,51
|
181,00
|
179,60
|
| 20/08/2025 |
666.664 |
-0,28%
|
177,68
|
173,88
|
178,96
|
178,74
|
| 19/08/2025 |
896.176 |
1,12%
|
177,33
|
177,27
|
181,60
|
179,25
|
| 18/08/2025 |
559.914 |
-0,01%
|
177,05
|
174,65
|
177,68
|
177,27
|
| 15/08/2025 |
1.052.391 |
1,88%
|
174,71
|
174,44
|
180,10
|
177,28
|
| 14/08/2025 |
793.272 |
-0,37%
|
174,00
|
170,91
|
175,59
|
174,01
|
| 13/08/2025 |
1.559.522 |
0,31%
|
176,15
|
173,17
|
181,76
|
174,66
|
| 12/08/2025 |
3.486.705 |
19,07%
|
167,00
|
165,90
|
177,97
|
174,12
|
| 11/08/2025 |
1.336.473 |
-0,93%
|
147,20
|
145,92
|
150,27
|
146,23
|
| 08/08/2025 |
700.424 |
-0,84%
|
150,28
|
145,63
|
151,00
|
147,61
|
| 07/08/2025 |
1.010.127 |
0,89%
|
150,00
|
147,53
|
151,11
|
148,86
|
| 06/08/2025 |
1.673.217 |
-2,58%
|
152,26
|
147,24
|
152,64
|
147,54
|
| 05/08/2025 |
1.518.211 |
-3,38%
|
154,95
|
149,05
|
154,95
|
151,44
|
| 04/08/2025 |
526.097 |
1,64%
|
155,50
|
154,10
|
157,10
|
156,74
|
| 01/08/2025 |
635.143 |
-1,56%
|
153,54
|
150,75
|
155,42
|
154,21
|
| 31/07/2025 |
727.120 |
-1,63%
|
160,04
|
156,00
|
160,04
|
156,65
|
| 30/07/2025 |
1.091.684 |
-0,75%
|
159,54
|
157,46
|
160,63
|
159,25
|
| 29/07/2025 |
512.533 |
-0,17%
|
161,00
|
158,425
|
162,22
|
160,46
|
| 28/07/2025 |
645.226 |
1,92%
|
159,00
|
158,25
|
161,41
|
160,74
|
| 25/07/2025 |
798.481 |
-0,10%
|
154,01
|
153,61
|
160,02
|
157,71
|
| 24/07/2025 |
677.627 |
-0,44%
|
159,38
|
154,955
|
159,83
|
157,87
|
| 23/07/2025 |
786.971 |
2,42%
|
155,39
|
154,99
|
160,22
|
158,57
|
| 22/07/2025 |
1.078.323 |
-0,30%
|
154,96
|
151,09
|
156,07
|
154,82
|
| 21/07/2025 |
1.583.379 |
-7,87%
|
165,21
|
154,80
|
165,315
|
155,29
|
| 18/07/2025 |
725.216 |
0,88%
|
168,01
|
167,09
|
169,89
|
168,55
|
| 17/07/2025 |
1.183.804 |
3,58%
|
161,49
|
159,535
|
167,40
|
167,08
|
| 16/07/2025 |
1.498.242 |
1,92%
|
158,50
|
156,44
|
164,82
|
161,30
|
| 15/07/2025 |
951.199 |
4,72%
|
154,05
|
150,81
|
158,56
|
158,26
|
| 14/07/2025 |
741.548 |
1,93%
|
148,76
|
148,00
|
152,24
|
151,12
|
| 11/07/2025 |
614.810 |
-0,76%
|
149,17
|
147,07
|
149,605
|
148,26
|
| 10/07/2025 |
1.308.315 |
-2,19%
|
152,00
|
145,321
|
152,97
|
149,40
|
| 09/07/2025 |
871.371 |
2,43%
|
150,90
|
148,50
|
154,93
|
152,74
|
| 08/07/2025 |
817.996 |
-1,32%
|
153,00
|
146,00
|
153,30
|
149,11
|
| 07/07/2025 |
676.515 |
1,10%
|
150,00
|
148,52
|
153,00
|
151,11
|
| 04/07/2025 |
1.237.936 |
-0,92%
|
149,625
|
147,52
|
150,399
|
149,47
|
| 03/07/2025 |
455.248 |
0,03%
|
150,00
|
147,61
|
150,25
|
149,47
|
| 02/07/2025 |
738.937 |
-0,72%
|
150,00
|
147,83
|
151,80
|
149,42
|
| 01/07/2025 |
1.122.254 |
-5,90%
|
159,69
|
149,01
|
159,69
|
150,50
|
| 30/06/2025 |
1.358.852 |
0,40%
|
159,00
|
157,50
|
162,01
|
159,94
|
| 27/06/2025 |
1.207.655 |
0,50%
|
158,12
|
156,14
|
161,67
|
159,31
|
| 26/06/2025 |
705.882 |
1,73%
|
157,01
|
155,94
|
159,10
|
158,51
|
| 25/06/2025 |
571.816 |
-1,57%
|
158,27
|
155,59
|
159,52
|
155,81
|
| 24/06/2025 |
955.231 |
3,11%
|
156,79
|
155,57
|
160,27
|
158,29
|
| 23/06/2025 |
587.161 |
0,08%
|
153,20
|
149,965
|
154,46
|
153,52
|
| 20/06/2025 |
880.026 |
-1,47%
|
156,68
|
153,05
|
156,68
|
153,40
|
| 18/06/2025 |
540.473 |
-1,00%
|
157,55
|
154,76
|
158,26
|
155,69
|
| 17/06/2025 |
643.393 |
-0,58%
|
159,32
|
156,49
|
160,00
|
157,27
|
| 16/06/2025 |
880.653 |
2,47%
|
155,97
|
155,92
|
160,47
|
158,19
|
| 13/06/2025 |
1.690.086 |
-0,16%
|
154,33
|
153,655
|
157,09
|
154,38
|
| 12/06/2025 |
704.749 |
0,12%
|
153,20
|
152,55
|
154,82
|
154,63
|
| 11/06/2025 |
1.188.338 |
-1,55%
|
156,14
|
154,06
|
156,21
|
154,44
|
| 10/06/2025 |
986.192 |
-4,68%
|
162,03
|
154,75
|
162,03
|
156,87
|
| 09/06/2025 |
366.785 |
-0,62%
|
164,64
|
162,12
|
165,86
|
164,58
|
| 06/06/2025 |
942.999 |
-2,81%
|
172,00
|
164,41
|
172,00
|
165,61
|
| 05/06/2025 |
758.147 |
1,33%
|
170,00
|
169,00
|
172,57
|
170,40
|
| 04/06/2025 |
841.839 |
1,44%
|
166,75
|
166,15
|
170,00
|
168,16
|
| 03/06/2025 |
629.333 |
0,41%
|
166,65
|
164,28
|
167,97
|
165,77
|
| 02/06/2025 |
804.118 |
2,95%
|
162,03
|
160,35
|
165,15
|
165,10
|
| 30/05/2025 |
2.559.946 |
-0,52%
|
163,15
|
157,92
|
163,15
|
160,37
|
| 29/05/2025 |
909.477 |
-2,25%
|
166,00
|
160,40
|
166,80
|
161,21
|
| 28/05/2025 |
663.944 |
-0,19%
|
166,79
|
164,24
|
167,52
|
164,92
|
| 27/05/2025 |
1.720.556 |
0,72%
|
166,00
|
164,59
|
169,25
|
165,24
|
| 23/05/2025 |
894.458 |
2,10%
|
159,30
|
157,50
|
165,81
|
164,06
|
| 22/05/2025 |
529.090 |
-1,57%
|
161,00
|
160,34
|
162,74
|
160,69
|
| 21/05/2025 |
603.967 |
0,52%
|
162,61
|
161,74
|
164,98
|
163,26
|
| 20/05/2025 |
431.894 |
-0,19%
|
163,20
|
161,08
|
163,55
|
162,41
|
| 19/05/2025 |
915.627 |
0,75%
|
160,00
|
158,15
|
162,98
|
162,72
|
| 16/05/2025 |
1.000.134 |
-1,90%
|
165,00
|
161,29
|
165,00
|
161,51
|
| 15/05/2025 |
1.053.945 |
0,89%
|
162,00
|
160,74
|
164,69
|
164,63
|
| 14/05/2025 |
2.353.096 |
5,87%
|
160,00
|
156,59
|
163,26
|
163,18
|
| 13/05/2025 |
2.393.730 |
8,20%
|
151,50
|
147,41
|
155,50
|
154,13
|
| 12/05/2025 |
1.644.346 |
2,36%
|
142,42
|
139,14
|
143,97
|
142,45
|
| 09/05/2025 |
1.175.082 |
-4,56%
|
142,19
|
138,24
|
143,245
|
139,17
|
| 08/05/2025 |
942.723 |
2,31%
|
144,52
|
144,345
|
147,14
|
145,82
|
| 07/05/2025 |
1.063.082 |
0,04%
|
140,54
|
140,38
|
144,06
|
142,53
|
| 06/05/2025 |
1.344.773 |
-0,02%
|
140,67
|
140,00
|
143,37
|
142,47
|
| 05/05/2025 |
429.440 |
0,51%
|
140,64
|
140,18
|
143,38
|
142,50
|
| 02/05/2025 |
897.558 |
3,26%
|
139,56
|
138,75
|
143,57
|
141,78
|
| 01/05/2025 |
718.706 |
2,43%
|
136,19
|
135,76
|
138,97
|
137,31
|
| 30/04/2025 |
975.407 |
0,10%
|
131,00
|
129,19
|
134,28
|
134,05
|
| 29/04/2025 |
903.171 |
2,79%
|
131,00
|
130,28
|
134,26
|
133,92
|
| 28/04/2025 |
772.004 |
1,97%
|
129,00
|
127,30
|
130,58
|
130,28
|
| 25/04/2025 |
682.579 |
2,84%
|
124,46
|
124,46
|
128,65
|
127,76
|
| 24/04/2025 |
1.452.302 |
3,14%
|
120,94
|
120,06
|
125,13
|
124,23
|
| 23/04/2025 |
980.536 |
1,63%
|
124,79
|
120,32
|
125,19
|
120,45
|
| 22/04/2025 |
816.371 |
1,71%
|
117,00
|
116,58
|
120,37
|
118,52
|
| 21/04/2025 |
592.698 |
-3,67%
|
120,01
|
114,60
|
120,68
|
116,53
|
| 17/04/2025 |
779.932 |
1,89%
|
121,27
|
120,57
|
123,65
|
120,97
|
| 16/04/2025 |
1.270.441 |
-0,85%
|
116,50
|
116,50
|
121,06
|
118,73
|
| 15/04/2025 |
479.813 |
0,86%
|
118,88
|
117,92
|
120,19
|
119,75
|
| 14/04/2025 |
1.078.369 |
0,78%
|
121,00
|
118,11
|
124,00
|
118,73
|
| 11/04/2025 |
940.588 |
2,19%
|
112,82
|
111,23
|
118,61
|
117,81
|
| 10/04/2025 |
1.152.691 |
-3,20%
|
116,61
|
112,10
|
118,48
|
115,28
|
| 09/04/2025 |
1.896.451 |
12,81%
|
102,40
|
102,40
|
120,68
|
119,09
|
| 08/04/2025 |
1.614.866 |
-2,84%
|
113,93
|
103,53
|
115,00
|
105,57
|
| 07/04/2025 |
2.517.879 |
1,90%
|
100,62
|
99,64
|
113,95
|
108,66
|
| 04/04/2025 |
2.942.112 |
-11,18%
|
109,35
|
106,00
|
112,84
|
106,63
|
| 03/04/2025 |
2.777.517 |
-10,80%
|
123,96
|
115,71
|
124,57
|
120,05
|
