Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Sea Limited (S2EA34.SA)

26.91
-0.99
(-3.55%)
At close: April 22 at 5:10:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202527.7027.7026.9126.9126.9122,466
Apr 17, 202527.5228.9727.5227.9027.9014,935
Apr 16, 202527.6028.3727.4027.5227.5237,093
Apr 15, 202527.9028.2327.6828.0028.0019,118
Apr 14, 202527.7028.6027.5627.5627.5612,882
Apr 11, 202526.4027.7526.4027.5627.5642,903
Apr 10, 202527.2927.8626.7826.8026.8018,445
Apr 9, 202524.7528.1124.7527.8827.8833,740
Apr 8, 202525.6527.0024.7524.7524.7526,309
Apr 7, 202523.5026.1023.3925.3425.3469,144
Apr 4, 202525.5126.0024.6024.6024.6054,495
Apr 3, 202528.4528.4525.9526.4026.4067,845
Apr 2, 202529.9031.1629.3730.4530.4510,819
Apr 1, 202529.3230.0729.3229.9129.9147,481
Mar 31, 202529.3929.7928.5829.7929.794,804
Mar 28, 202531.0031.0030.0030.5030.5072,866
Mar 27, 202529.6231.3329.5831.3331.3318,881
Mar 26, 202529.6530.2029.0429.4729.4719,690
Mar 25, 202530.0030.0629.2030.0530.0577,804
Mar 24, 202529.4929.8029.3929.5929.5914,136
Mar 21, 202529.2029.2028.1928.1928.19143,413
Mar 20, 202527.8428.8127.8428.7528.757,431
Mar 19, 202528.0229.0827.2028.3528.3510,292
Mar 18, 202530.2630.2628.2828.3228.3219,595
Mar 17, 202529.3930.3329.3930.3330.3313,089
Mar 14, 202529.2829.6029.0129.0129.0121,053
Mar 13, 202529.7430.0828.8728.9928.9911,784
Mar 12, 202529.1730.9529.1730.1230.1212,214
Mar 11, 202529.3530.0728.2529.5229.5213,459
Mar 10, 202530.4730.4728.8829.6029.6063,799
Mar 7, 202532.0032.1030.1531.1431.1432,690
Mar 6, 202533.7833.7831.9033.2233.2281,771
Mar 5, 202532.0033.9232.0033.8533.8526,619
Feb 28, 202529.8930.1028.8529.8129.8111,165
Feb 27, 202530.2030.4529.2930.1930.1940,415
Feb 26, 202527.6929.8627.6929.7229.7210,679
Feb 25, 202529.3129.3727.6727.7527.7521,711
Feb 24, 202529.3629.3728.5829.0029.0011,729
Feb 21, 202530.5630.7829.5229.6029.6010,841
Feb 20, 202531.1331.4929.3729.3729.3718,757
Feb 19, 202532.0032.0030.8230.8230.8239,434
Feb 18, 202531.1031.5530.9731.2531.2518,461
Feb 17, 202530.6330.8530.3530.3530.353,033
Feb 14, 202530.7530.8029.9630.3230.3220,028
Feb 13, 202529.9930.5929.8530.4430.4412,062
Feb 12, 202530.2030.8029.6230.8030.8026,615
Feb 11, 202528.4529.9128.4529.7029.7017,306
Feb 10, 202528.5029.2028.5028.5128.5129,790
Feb 7, 202528.6628.9028.2228.4928.4950,373
Feb 6, 202528.8228.9027.9528.3728.376,819
Feb 5, 202528.0328.6527.8428.4128.4159,216
Feb 4, 202529.0329.0328.0328.0328.0321,751
Feb 3, 202528.0028.7027.8028.5528.5512,710
Jan 31, 202529.4429.4828.2928.6428.6418,675
Jan 30, 202528.8129.6928.8129.1429.1411,570
Jan 29, 202527.2428.8027.2428.7928.7912,408
Jan 28, 202527.1528.3626.9427.8027.809,369
Jan 27, 202527.2028.0026.9027.0527.0537,960
Jan 24, 202528.3328.3327.2127.2127.219,890
Jan 23, 202527.5328.0827.0027.0027.007,334
Jan 22, 202528.8028.8027.5127.5127.5125,235
Jan 21, 202527.7628.6827.7628.5328.539,748
Jan 20, 202528.0028.0027.5827.7527.751,647
Jan 17, 202527.1328.0027.1327.6027.608,871
Jan 16, 202527.7927.7926.7927.1327.1315,786
Jan 15, 202526.9427.3026.6026.6626.6632,061
Jan 14, 202525.5226.9125.5226.7526.7510,041
Jan 13, 202526.3126.3125.3725.7025.702,850
Jan 10, 202526.1726.4925.7426.3126.3112,426
Jan 9, 202526.1727.0926.1726.7026.706,011
Jan 8, 202526.0226.7126.0226.7126.7131,559
Jan 7, 202526.3826.6325.6226.0226.028,785
Jan 6, 202526.5026.7025.2526.7026.704,111
Jan 3, 202525.7826.4125.7026.4126.4114,606
Jan 2, 202526.6626.6625.4325.7625.7613,415
Dec 30, 202426.6426.8826.4026.6626.666,352
Dec 27, 202427.1627.1626.3826.6326.635,768
Dec 26, 202427.1727.5826.9126.9126.9115,163
Dec 23, 202425.9227.3625.9227.0527.0521,795
Dec 20, 202426.9527.2026.2027.0627.0611,735
Dec 19, 202428.3728.3727.2028.1428.1413,157
Dec 18, 202428.4628.7628.0028.0828.0816,618
Dec 17, 202428.3028.4827.7828.0028.0014,020
Dec 16, 202428.3928.3927.6028.3028.304,328
Dec 13, 202427.8228.4927.7128.0128.0123,756
Dec 12, 202427.4528.4527.3827.5327.5327,257
Dec 11, 202427.0028.0426.9927.5127.517,122
Dec 10, 202428.4628.4627.0627.3027.3032,453
Dec 9, 202428.3528.8027.6028.1728.1713,348
Dec 6, 202428.2228.7328.0028.0928.0920,505
Dec 5, 202428.2528.3127.9028.2228.2240,087
Dec 4, 202428.0128.4627.6428.2628.2620,337
Dec 3, 202427.6428.1627.6027.9627.9619,248
Dec 2, 202427.3927.9727.1927.3627.3624,354
Nov 29, 202428.4628.4827.0627.3927.3969,763
Nov 28, 202426.4128.3526.4127.9627.968,630
Nov 27, 202426.2327.5526.2327.2927.2916,016
Nov 26, 202426.7026.7025.9726.4426.4427,415
Nov 25, 202426.4726.7025.9926.7026.7019,409
Nov 22, 202427.2427.3526.1626.4626.4633,620
Nov 21, 202426.5027.4126.1226.9726.9751,039
Nov 19, 202425.3026.2524.6526.1226.12117,638
Nov 18, 202424.0425.0523.8325.0425.0427,173
Nov 14, 202424.0124.4822.9024.0424.0428,307
Nov 13, 202424.2726.1024.2624.2924.2921,807
Nov 12, 202424.2726.6224.2724.7624.7670,716
Nov 11, 202421.6622.9021.6022.9022.9011,810
Nov 8, 202422.1022.1021.3921.6621.6612,285
Nov 7, 202422.0922.1021.5822.1022.1010,156
Nov 6, 202422.1022.2521.3922.1222.1230,680
Nov 5, 202421.7022.2421.7021.9421.946,677
Nov 4, 202422.5622.5621.8922.1522.1517,522
Nov 1, 202421.8022.4521.7522.4522.457,478
Oct 31, 202422.1122.1121.4521.8021.808,277
Oct 30, 202422.0822.1721.7821.8921.8910,173
Oct 29, 202422.7022.7021.6722.0822.0814,299
Oct 28, 202422.9323.0122.6122.6322.635,748
Oct 25, 202423.0323.2622.7022.8822.8813,801
Oct 24, 202422.1823.0422.1822.9722.979,203
Oct 23, 202422.7322.9122.4422.6422.643,597
Oct 22, 202422.6922.8222.2422.3522.352,817
Oct 21, 202422.7522.7522.0722.5622.565,995
Oct 18, 202422.4722.8022.3422.5222.5210,026
Oct 17, 202422.8523.0622.4422.4622.465,452
Oct 16, 202422.1622.7722.1622.6122.616,519
Oct 15, 202422.9123.0821.8521.9421.9431,464
Oct 14, 202422.5822.9622.1622.9622.9619,201
Oct 11, 202421.7322.7621.5622.3522.3512,094
Oct 10, 202421.7521.7521.3621.5121.513,120
Oct 9, 202421.0921.6321.0621.5321.537,641
Oct 8, 202420.8821.0920.8521.0921.098,776
Oct 7, 202421.1521.1520.6020.8520.8511,470
Oct 4, 202421.2321.2320.8120.9420.946,501
Oct 3, 202420.7720.9720.4420.8120.813,236
Oct 2, 202421.3821.3820.3220.7820.7819,942
Oct 1, 202420.8321.4020.5421.3821.3834,523
Sep 30, 202420.5720.8020.3620.5120.518,140
Sep 27, 202420.6520.8220.4620.6320.6314,689
Sep 26, 202420.7520.8120.3220.5520.5517,833
Sep 25, 202420.7820.7820.1320.5420.5410,923
Sep 24, 202420.3220.7819.9020.7820.7822,196
Sep 23, 202419.0320.2119.0320.2120.2118,753
Sep 20, 202418.3018.8718.1618.8718.875,707
Sep 19, 202418.3018.7518.3018.5918.5928,328
Sep 18, 202417.7318.1717.6318.0318.032,067
Sep 17, 202417.5717.8717.3717.8717.875,805
Sep 16, 202418.1718.1717.4117.5117.515,044
Sep 13, 202417.9017.9917.7217.9917.9912,183
Sep 12, 202417.4618.0917.4617.8217.8210,449
Sep 11, 202417.4917.5817.2217.2217.229,512
Sep 10, 202417.1117.5417.1017.5217.525,112
Sep 9, 202417.3017.4217.1717.1717.173,081
Sep 6, 202417.5917.5916.9817.2417.245,924
Sep 5, 202417.7017.8717.4917.5017.508,064
Sep 4, 202417.3617.6917.1017.5017.508,703
Sep 3, 202417.8617.8617.4017.5017.509,523
Sep 2, 202417.9118.8816.7017.8717.87989
Aug 30, 202417.9818.0317.6617.8917.8927,144
Aug 29, 202418.0418.1917.3117.3617.3613,576
Aug 28, 202418.1318.1417.7718.0418.0411,483
Aug 27, 202418.1018.2317.9717.9717.974,908
Aug 26, 202417.8618.3617.8618.1018.109,201
Aug 23, 202418.6518.6518.1718.2318.235,657
Aug 22, 202418.3018.6218.3018.5918.5930,203
Aug 21, 202417.8218.0717.6617.8117.8139,110
Aug 20, 202418.0018.0017.6617.8217.826,576
Aug 19, 202417.1517.9917.1317.9917.9924,584
Aug 16, 202417.4317.5417.2617.3017.3016,204
Aug 15, 202416.8017.4916.8017.3717.3722,452
Aug 14, 202416.4917.0216.4916.8216.8218,172
Aug 13, 202415.0016.4115.0016.2216.2229,252
Aug 12, 202414.4814.7314.3514.6414.6425,938
Aug 9, 202413.9414.3113.7914.2614.264,398
Aug 8, 202413.7613.9213.7613.8013.802,171
Aug 7, 202413.7013.9413.6413.7513.755,847
Aug 6, 202413.7213.7513.2413.6813.6825,217
Aug 5, 202413.6813.9512.4513.7213.7239,772
Aug 2, 202414.3014.3013.7813.7813.788,618
Aug 1, 202414.6214.7114.3514.3514.3526,021
Jul 31, 202414.8015.0214.7514.7614.7633,916
Jul 30, 202414.9514.9514.5014.5914.5931,321
Jul 29, 202415.0015.2514.8015.1015.1014,373
Jul 26, 202414.8815.0314.6015.0115.0130,948
Jul 25, 202414.6014.6014.2514.2514.2539,234
Jul 24, 202414.9914.9914.6714.6714.675,749
Jul 23, 202414.8715.0814.7214.9114.916,846
Jul 22, 202414.9915.3914.9515.0915.094,802
Jul 19, 202415.2715.3315.0515.3015.304,951
Jul 18, 202415.4015.4615.0615.2415.2410,728
Jul 17, 202414.9215.3514.9215.0615.0636,338
Jul 16, 202415.5015.6015.2215.2215.2211,365
Jul 15, 202415.7616.3015.4115.4215.4220,642
Jul 12, 202416.3816.4615.9416.3016.305,411
Jul 11, 202416.2816.3816.0716.0916.097,557
Jul 10, 202415.9416.2015.8016.2016.2012,034
Jul 9, 202415.9516.2315.8715.9115.919,765
Jul 8, 202415.5815.9615.5815.9515.953,281
Jul 5, 202415.8515.8815.5415.8815.8822,264
Jul 4, 202415.7115.8415.7015.8015.804,092
Jul 3, 202416.0016.0515.8015.8115.813,386
Jul 2, 202415.5615.9915.2715.9415.9410,300
Jul 1, 202415.9015.9015.0215.5815.5827,440
Jun 28, 202416.4016.4015.7015.9015.9039,511
Jun 27, 202416.6316.6416.3416.4116.415,267
Jun 26, 202416.3016.6616.1616.5316.539,039
Jun 25, 202415.8316.1515.7116.1516.1527,492
Jun 24, 202416.4116.5316.1916.5016.5013,821
Jun 21, 202416.5716.5916.3616.4516.4515,871
Jun 20, 202416.1716.6316.1716.3716.3732,636
Jun 19, 202416.1516.8116.1516.5016.501,119
Jun 18, 202416.3416.5516.2316.4016.4013,341
Jun 17, 202415.9316.4615.9316.3316.3313,672
Jun 14, 202415.8216.0215.8215.9315.936,489
Jun 13, 202416.0916.3316.0416.0516.0537,345
Jun 12, 202415.8216.1015.8116.0416.0410,908
Jun 11, 202415.5015.7815.4615.6815.6818,206
Jun 10, 202415.4515.7915.3815.6415.6416,495
Jun 7, 202415.1615.5015.0315.5015.508,078
Jun 6, 202415.0615.1514.9615.1215.1216,718
Jun 5, 202414.7515.1814.7515.0815.0815,510
Jun 4, 202414.4214.9714.4014.9714.9731,074
Jun 3, 202414.1714.5414.1714.2614.268,649
May 31, 202414.1714.1713.8114.1414.1497,416
May 29, 202414.2814.2813.9714.1714.1714,807
May 28, 202414.0414.2913.6514.2814.2835,849
May 27, 202414.8815.1913.8513.9113.916,191
May 24, 202414.6514.8914.6514.8814.887,021
May 23, 202415.2915.2914.5014.7114.7112,421
May 22, 202414.8515.2214.8515.2015.2010,596
May 21, 202414.9715.0714.7314.7814.7894,979
May 20, 202415.0615.0614.6914.8614.8619,172
May 17, 202414.8515.2114.7815.0615.0610,051
May 16, 202414.1414.8114.1414.7414.744,631
May 15, 202414.0114.2113.8114.0814.0812,750
May 14, 202414.0014.2513.0513.6713.676,082
May 13, 202413.4013.4013.1313.3013.3010,897
May 10, 202413.6013.7013.3513.4013.403,632
May 9, 202413.6113.7513.5513.5713.579,187
May 8, 202412.9813.5812.9813.5813.5825,336
May 7, 202413.3113.3513.2313.2513.257,510
May 6, 202413.5513.7013.3513.4313.434,363
May 3, 202413.2013.5713.1513.4913.4910,527
May 2, 202412.8713.1012.8213.0913.093,256
Apr 30, 202413.1813.2112.9613.1413.1448,362
Apr 29, 202412.8713.2312.7313.2313.2338,411
Apr 26, 202412.9913.0712.7012.8612.869,320
Apr 25, 202413.0213.1012.8612.9912.9957,387
Apr 24, 202412.9813.2712.9113.0213.0213,897
Apr 23, 202412.5612.8612.5612.7112.7126,022
Apr 22, 202412.4612.8612.0112.3612.3650,559

Related Tickers

MELI34.SA MercadoLibre, Inc.
100.97
-0.18%
 
9988.HK Alibaba Group Holding Limited
116.100
+5.55%
 
MELI MercadoLibre, Inc.
2,128.33
+3.50%
 
BABA Alibaba Group Holding Limited
115.88
+5.20%
 
AMZN Amazon.com, Inc.
173.18
+3.50%