Skip to main content
logo
Sea Limited (BVMF:S2EA34)
Brazil flag Brazil · Delayed Price · Currency is BRL
19.11
+0.31 (1.65%)
At close: Jun 29, 2026

BVMF:S2EA34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.1118.8018.0018.8018.802.12%7,554
Jun 25, 202619.4719.4718.4018.4118.41-4.46%12,535
Jun 24, 202619.2219.8318.7919.2719.271.31%16,453
Jun 23, 202618.1019.1818.1019.0219.023.48%18,903
Jun 22, 202618.4118.7518.1918.3818.38-1.97%8,808
Jun 19, 202618.1019.3618.1018.7518.75-1.32%3,627
Jun 18, 202618.8619.0018.4419.0019.001.77%4,109
Jun 17, 202618.3718.9518.2418.6718.675.06%20,280
Jun 16, 202617.5718.2817.5217.7717.771.43%6,066
Jun 15, 202617.4017.8617.1517.5217.520.34%9,149
Jun 12, 202617.6117.6116.7917.4617.460.17%1,693
Jun 11, 202617.1717.4716.7517.4317.432.65%29,776
Jun 10, 202617.5017.5016.8516.9816.98-3.41%7,978
Jun 9, 202617.6917.6917.0517.5817.58-1.95%12,938
Jun 8, 202618.4918.4917.3917.9317.93-3.03%17,293
Jun 5, 202618.9218.9217.6818.4918.49-1.28%31,021
Jun 3, 202618.7418.7417.9118.7318.73-0.05%6,480
Jun 2, 202619.4119.4118.5818.7418.74-2.45%5,440
Jun 1, 202618.3119.7018.3119.2119.214.80%14,841
May 29, 202618.4218.5518.1018.3318.33-1.19%11,087
May 28, 202619.1819.1818.3818.5518.55-0.75%2,915
May 27, 202618.3919.0918.0018.6918.694.65%6,611
May 26, 202617.6018.2117.6017.8617.863.66%13,864
May 25, 202617.6417.6416.9517.2317.23-1.32%8,146
May 22, 202617.7118.2817.2617.4617.46-1.41%21,516
May 21, 202617.1617.7517.0517.7117.711.72%4,675
May 20, 202617.6017.6717.1617.4117.41-1.08%3,153
May 19, 202617.7217.9517.4017.6017.600.34%10,065
May 18, 202617.8117.9517.5017.5417.54-1.52%3,555
May 15, 202617.5018.3217.4017.8117.810.45%10,261
May 14, 202618.4018.4017.5017.7317.73-5.24%38,939
May 13, 202619.3019.6018.5018.7118.71-1.42%20,188
May 12, 202618.4919.1717.8518.9818.9812.98%46,792
May 11, 202616.9016.9516.0516.8016.80-1.06%56,443
May 8, 202617.4717.4716.6516.9816.98-2.97%14,517
May 7, 202617.7018.0117.5017.5017.50-1.69%10,551
May 6, 202616.6117.8016.6117.8017.807.29%10,206
May 5, 202616.6917.0216.4016.5916.59-2.64%7,156
May 4, 202616.8917.3216.8017.0417.041.91%17,326
Apr 30, 202616.7016.9716.6216.7216.720.24%142,989
Apr 29, 202617.0917.3016.3916.6816.68-2.06%36,504
Apr 28, 202617.1917.2916.9517.0317.03-0.99%5,785
Apr 27, 202617.1517.2016.8717.2017.200.29%4,592
Apr 24, 202616.8017.1516.7517.1517.151.78%12,903
Apr 23, 202617.4817.4816.3316.8516.85-2.60%28,500
Apr 22, 202617.8017.8016.8017.3017.30-2.70%19,136
Apr 20, 202618.7018.7017.7017.7817.78-4.92%10,019
Apr 17, 202618.2718.7018.0018.7018.706.01%7,423
Apr 16, 202618.1818.6517.6417.6417.64-0.68%18,121
Apr 15, 202617.2818.1217.1717.7617.764.10%12,877