BiG | O banco que entende os seus valores.

Sea Limited ADR (SE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
03/11/2025	718.181	0,74%	155,71	155,09	159,13	157,41
31/10/2025	844.986	0,21%	156,50	154,95	157,30	156,25
30/10/2025	844.728	0,00%	153,80	153,00	159,10	155,93
29/10/2025	634.709	-2,37%	159,50	154,88	159,50	155,93
28/10/2025	965.602	-0,24%	162,16	157,44	164,00	159,71
27/10/2025	919.545	3,52%	157,52	156,62	161,65	160,10
24/10/2025	633.076	-1,02%	157,56	154,27	158,13	154,66
23/10/2025	654.524	-0,31%	157,28	155,13	157,28	156,26
22/10/2025	1.167.521	-4,78%	156,40	154,73	161,30	156,74
21/10/2025	790.634	-0,66%	170,00	164,60	170,95	164,60
20/10/2025	909.005	3,52%	162,59	161,03	167,19	165,70
17/10/2025	1.196.552	-1,59%	161,43	158,90	162,42	160,06
16/10/2025	2.208.676	-0,47%	175,00	162,50	175,80	162,65
15/10/2025	1.657.485	-9,56%	184,25	162,21	184,96	163,42
14/10/2025	615.924	-1,05%	179,32	176,12	181,82	180,69
13/10/2025	579.306	0,98%	181,15	180,945	183,875	182,60
10/10/2025	681.751	-3,82%	186,60	180,00	189,69	180,82
09/10/2025	729.678	-2,43%	191,37	183,97	191,37	188,00
08/10/2025	433.364	0,88%	190,99	189,34	193,47	192,69
07/10/2025	433.764	0,80%	190,58	187,80	191,32	191,01
06/10/2025	835.808	2,48%	186,05	185,03	190,90	189,50
03/10/2025	667.230	0,37%	184,31	183,31	188,00	184,91
02/10/2025	721.331	1,21%	183,99	176,95	184,34	184,22
01/10/2025	908.164	1,84%	179,00	176,925	182,87	182,01
30/09/2025	903.940	-1,50%	182,21	176,33	182,21	178,73
29/09/2025	1.127.141	-1,70%	186,13	180,40	186,195	181,45
26/09/2025	717.163	-0,72%	185,06	179,84	185,19	184,58
25/09/2025	696.414	0,05%	186,00	183,24	186,33	185,91
24/09/2025	525.837	0,31%	185,00	183,34	189,25	185,82
23/09/2025	664.858	-4,00%	192,09	185,05	192,09	185,25
22/09/2025	771.258	0,10%	191,20	189,81	195,40	192,96
19/09/2025	1.112.834	1,15%	191,73	190,75	193,40	192,76
18/09/2025	590.139	1,96%	188,63	187,31	191,31	190,56
17/09/2025	791.747	-1,15%	189,31	184,59	189,45	186,89
16/09/2025	759.862	-0,73%	189,19	187,08	191,00	189,07
15/09/2025	688.897	-2,85%	196,17	189,26	196,17	190,46
12/09/2025	528.849	-0,23%	195,18	194,85	197,63	196,05
11/09/2025	917.688	1,79%	195,08	194,57	199,24	196,50
10/09/2025	470.023	0,19%	192,00	190,91	193,59	193,04
09/09/2025	429.759	1,10%	189,98	187,81	192,91	192,67
08/09/2025	705.539	-0,55%	193,44	189,97	195,00	190,57
05/09/2025	843.495	1,01%	192,19	185,92	192,26	191,62
04/09/2025	620.627	4,82%	182,27	182,00	190,00	189,71
03/09/2025	639.421	1,23%	176,09	173,00	181,07	180,98
02/09/2025	809.945	-4,16%	181,63	176,51	181,80	178,78
29/08/2025	2.031.397	0,16%	186,50	185,07	188,00	186,54
28/08/2025	888.644	1,82%	184,00	181,81	186,25	186,24
27/08/2025	548.285	-2,86%	187,50	182,84	188,67	182,91
26/08/2025	769.240	0,39%	187,00	186,14	188,715	188,29
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