Sea Limited (BVMF:S2EA34)
Brazil · Delayed Price · Currency is BRL 21.30
0.00 (0.00%)
At close: Sep 18, 2026
BVMF:S2EA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 21.87 | 21.87 | 20.79 | 21.30 | 21.30 | -1.62% | 7,833 |
| Sep 16, 2026 | 21.06 | 21.74 | 21.06 | 21.65 | 21.65 | 1.22% | 15,110 |
| Sep 15, 2026 | 22.39 | 22.39 | 21.18 | 21.39 | 21.39 | -4.93% | 15,964 |
| Sep 14, 2026 | 22.02 | 22.65 | 21.63 | 22.50 | 22.50 | 3.21% | 22,894 |
| Sep 11, 2026 | 21.54 | 22.20 | 21.54 | 21.80 | 21.80 | 0.09% | 14,457 |
| Sep 10, 2026 | 21.99 | 22.40 | 21.78 | 21.78 | 21.78 | -2.20% | 108,469 |
| Sep 9, 2026 | 23.15 | 23.15 | 21.97 | 22.27 | 22.27 | -4.63% | 15,877 |
| Sep 8, 2026 | 22.86 | 23.35 | 22.50 | 23.35 | 23.35 | 2.64% | 6,050 |
| Sep 4, 2026 | 23.56 | 23.56 | 22.75 | 22.75 | 22.75 | -1.90% | 7,889 |
| Sep 3, 2026 | 23.05 | 23.34 | 22.80 | 23.19 | 23.19 | 0.61% | 21,752 |
| Sep 2, 2026 | 22.74 | 23.21 | 22.74 | 23.05 | 23.05 | -0.69% | 1,461 |
| Sep 1, 2026 | 23.10 | 23.60 | 22.84 | 23.21 | 23.21 | -3.09% | 4,093 |
| Aug 31, 2026 | 24.84 | 24.86 | 23.21 | 23.95 | 23.95 | -3.58% | 11,294 |
| Aug 28, 2026 | 24.04 | 25.19 | 24.04 | 24.84 | 24.84 | 3.33% | 10,386 |
| Aug 27, 2026 | 24.45 | 24.45 | 24.04 | 24.04 | 24.04 | -3.30% | 7,368 |
| Aug 26, 2026 | 25.37 | 25.37 | 24.49 | 24.86 | 24.86 | -3.27% | 9,152 |
| Aug 25, 2026 | 23.84 | 25.70 | 23.84 | 25.70 | 25.70 | 7.85% | 5,494 |
| Aug 24, 2026 | 24.22 | 24.22 | 23.61 | 23.83 | 23.83 | -1.61% | 5,244 |
| Aug 21, 2026 | 24.55 | 24.55 | 24.10 | 24.22 | 24.22 | -1.30% | 17,477 |
| Aug 20, 2026 | 24.54 | 24.69 | 24.00 | 24.54 | 24.54 | -2.00% | 8,273 |
| Aug 19, 2026 | 24.10 | 25.04 | 23.85 | 25.04 | 25.04 | 1.91% | 15,129 |
| Aug 18, 2026 | 24.39 | 24.57 | 24.06 | 24.57 | 24.57 | -0.89% | 23,780 |
| Aug 17, 2026 | 26.74 | 26.74 | 24.75 | 24.79 | 24.79 | -2.67% | 35,458 |
| Aug 14, 2026 | 26.00 | 26.00 | 25.36 | 25.47 | 25.47 | -1.01% | 14,718 |
| Aug 13, 2026 | 26.94 | 26.94 | 25.36 | 25.73 | 25.73 | -7.18% | 10,500 |
| Aug 12, 2026 | 27.00 | 27.72 | 26.19 | 27.72 | 27.72 | 2.67% | 26,119 |
| Aug 11, 2026 | 25.65 | 27.29 | 25.45 | 27.00 | 27.00 | 15.53% | 41,367 |
| Aug 10, 2026 | 23.06 | 23.62 | 23.06 | 23.37 | 23.37 | 1.34% | 15,029 |
| Aug 7, 2026 | 22.90 | 23.30 | 22.83 | 23.06 | 23.06 | 0.70% | 7,288 |
| Aug 6, 2026 | 23.12 | 23.41 | 22.66 | 22.90 | 22.90 | -2.97% | 1,653 |
| Aug 5, 2026 | 23.08 | 23.60 | 22.91 | 23.60 | 23.60 | 3.92% | 2,792 |
| Aug 4, 2026 | 22.05 | 23.04 | 22.05 | 22.71 | 22.71 | 2.25% | 32,009 |
| Aug 3, 2026 | 22.13 | 22.46 | 21.98 | 22.21 | 22.21 | 2.54% | 228 |
| Jul 31, 2026 | 21.68 | 21.86 | 21.64 | 21.66 | 21.66 | 0.28% | 18,239 |
| Jul 30, 2026 | 22.33 | 22.33 | 21.16 | 21.60 | 21.60 | -2.26% | 1,671 |
| Jul 29, 2026 | 22.29 | 22.50 | 22.00 | 22.10 | 22.10 | 0.18% | 2,005 |
| Jul 28, 2026 | 22.00 | 22.06 | 21.10 | 22.06 | 22.06 | 3.13% | 12,277 |
| Jul 27, 2026 | 20.55 | 21.51 | 20.55 | 21.39 | 21.39 | 5.37% | 45,477 |
| Jul 24, 2026 | 20.36 | 20.43 | 19.90 | 20.30 | 20.30 | 1.00% | 5,645 |
| Jul 23, 2026 | 21.36 | 21.36 | 20.10 | 20.10 | 20.10 | -5.90% | 50,696 |
| Jul 22, 2026 | 21.91 | 21.91 | 20.96 | 21.36 | 21.36 | -2.24% | 1,089 |
| Jul 21, 2026 | 21.53 | 21.90 | 21.39 | 21.85 | 21.85 | 2.58% | 16,348 |
| Jul 20, 2026 | 21.46 | 21.93 | 21.30 | 21.30 | 21.30 | 1.00% | 5,086 |
| Jul 17, 2026 | 21.50 | 21.51 | 20.85 | 21.09 | 21.09 | -2.77% | 4,927 |
| Jul 16, 2026 | 23.21 | 23.21 | 21.63 | 21.69 | 21.69 | -5.82% | 18,782 |
| Jul 15, 2026 | 22.17 | 23.28 | 22.00 | 23.03 | 23.03 | 3.79% | 15,445 |
| Jul 14, 2026 | 22.41 | 22.56 | 21.94 | 22.19 | 22.19 | -2.50% | 4,770 |
| Jul 13, 2026 | 23.38 | 23.70 | 22.42 | 22.76 | 22.76 | -2.65% | 23,136 |
| Jul 10, 2026 | 22.66 | 23.60 | 22.66 | 23.38 | 23.38 | 4.94% | 88,651 |
| Jul 9, 2026 | 21.83 | 22.38 | 21.76 | 22.28 | 22.28 | 2.48% | 41,851 |