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
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
22/10/2024	475.089	0,50%	98,00	98,00	99,98	99,59
21/10/2024	600.399	0,19%	97,61	96,57	99,18	99,09
18/10/2024	672.968	-0,06%	99,12	98,43	100,38	98,90
17/10/2024	580.642	-0,41%	101,48	98,64	101,50	98,96
16/10/2024	585.704	2,62%	99,09	98,51	100,44	99,37
15/10/2024	798.747	-3,35%	99,89	96,45	100,01	96,83
14/10/2024	580.514	0,91%	100,23	99,40	100,83	100,19
11/10/2024	817.382	3,59%	96,33	96,01	101,00	99,29
10/10/2024	467.676	-0,64%	96,21	95,45	96,87	95,85
09/10/2024	691.239	1,20%	94,09	94,09	96,75	96,47
08/10/2024	635.812	0,19%	93,33	92,80	95,51	95,33
07/10/2024	666.011	-0,88%	94,80	94,11	96,26	95,15
04/10/2024	471.359	0,89%	96,22	94,975	96,35	95,99
03/10/2024	714.835	-0,17%	93,76	93,76	95,37	95,14
02/10/2024	695.280	-2,25%	97,12	93,08	97,12	95,30
01/10/2024	1.065.522	3,40%	94,62	93,95	98,09	97,49
30/09/2024	1.397.652	-0,03%	94,64	93,04	95,37	94,28
27/09/2024	779.904	-0,55%	94,75	93,87	95,00	94,31
26/09/2024	889.130	0,94%	95,00	93,27	96,03	94,83
25/09/2024	968.035	1,18%	93,18	91,94	94,25	93,95
24/09/2024	977.739	2,40%	92,51	90,91	92,98	92,85
23/09/2024	1.480.842	5,79%	87,77	86,56	90,99	90,67
20/09/2024	1.266.022	0,82%	83,86	83,73	85,86	85,71
19/09/2024	1.527.671	3,17%	85,00	84,40	86,37	85,01
18/09/2024	863.572	2,58%	80,78	80,48	83,13	82,40
17/09/2024	825.938	0,56%	81,02	78,56	81,05	80,33
16/09/2024	989.895	-1,60%	81,50	78,95	82,01	79,88
13/09/2024	828.085	2,60%	79,70	79,37	81,19	81,18
12/09/2024	971.116	1,50%	79,24	78,74	80,08	79,12
11/09/2024	782.937	0,61%	77,50	76,44	78,12	77,95
10/09/2024	609.553	0,74%	77,17	76,45	77,54	77,48
09/09/2024	631.505	-0,35%	77,50	76,68	77,71	76,91
06/09/2024	858.909	-1,96%	78,46	75,93	79,13	77,18
05/09/2024	1.055.036	0,73%	78,13	77,41	79,95	78,72
04/09/2024	797.310	0,97%	77,31	75,70	78,76	78,15
03/09/2024	916.568	-1,16%	77,76	77,39	79,10	77,40
30/08/2024	1.711.652	1,02%	79,02	76,63	79,71	78,31
29/08/2024	1.349.592	-4,58%	80,63	76,83	80,83	77,52
28/08/2024	664.798	-1,31%	82,00	80,07	82,08	81,24
27/08/2024	693.925	-0,59%	82,69	81,81	82,81	82,32
26/08/2024	658.110	-0,44%	82,52	81,06	83,62	82,81
23/08/2024	1.219.475	0,52%	83,46	82,325	83,61	83,18
22/08/2024	782.181	0,87%	82,59	82,31	83,25	82,75
21/08/2024	703.464	1,21%	81,04	80,25	82,50	82,04
20/08/2024	925.768	-1,42%	82,55	80,50	82,61	81,06
19/08/2024	1.345.648	4,33%	78,90	78,20	82,30	82,23
16/08/2024	1.075.822	-0,59%	79,50	78,79	80,08	78,82
15/08/2024	1.982.657	3,24%	77,56	77,26	79,90	79,29
14/08/2024	1.950.757	2,61%	76,20	76,04	78,20	76,80
13/08/2024	3.019.377	11,85%	70,00	70,00	74,92	74,85
12/08/2024	1.892.158	3,18%	65,27	65,27	67,06	66,92
09/08/2024	836.317	3,51%	62,54	62,40	64,89	64,86
08/08/2024	757.896	3,18%	61,56	61,10	62,70	62,66
07/08/2024	1.027.893	0,15%	60,80	60,71	62,48	60,73
06/08/2024	972.175	1,17%	59,93	58,43	60,90	60,64
05/08/2024	1.864.951	-1,33%	56,13	56,00	61,02	59,94
02/08/2024	1.894.950	-5,15%	61,86	59,91	62,18	60,75
01/08/2024	665.581	-2,51%	65,52	63,51	65,52	64,05
31/07/2024	730.536	1,01%	66,42	65,26	66,93	65,70
30/07/2024	1.464.410	-0,88%	64,98	64,20	66,02	65,04
29/07/2024	664.602	0,43%	65,77	65,46	67,74	65,62