Skip to main content
logo
Sea Limited (BVMF:S2EA34)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.68
-0.35 (-2.06%)
At close: Apr 29, 2026

BVMF:S2EA34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 14, 202616.9117.9016.9117.0617.06-1.16%5,461
Apr 13, 202617.2217.4116.9317.2617.260.23%6,042
Apr 10, 202617.2417.3317.0017.2217.220.53%13,575
Apr 9, 202617.1017.3916.8017.1317.13-1.83%5,265
Apr 8, 202617.5018.7017.4517.4517.454.12%10,726
Apr 7, 202616.9716.9816.6016.7616.76-1.47%49,286
Apr 6, 202617.1617.3016.9717.0117.010.12%3,315
Apr 2, 202616.6016.9916.3716.9916.990.35%4,663
Apr 1, 202617.2817.5216.7816.9316.93-2.03%11,135
Mar 31, 202617.0117.2816.8017.2817.285.37%10,137
Mar 30, 202616.4216.6516.3016.4016.40-0.06%15,039
Mar 27, 202616.5816.7316.3416.4116.41-2.32%19,378
Mar 26, 202617.0317.3116.7516.8016.80-0.65%8,098
Mar 25, 202617.1917.2716.6516.9116.913.68%17,127
Mar 24, 202616.3816.6816.3016.3116.31-2.45%10,154
Mar 23, 202616.6416.9716.4816.7216.720.48%12,898
Mar 20, 202617.1717.1716.6416.6416.64-2.23%22,469
Mar 19, 202617.5017.5416.8617.0217.02-3.62%10,520
Mar 18, 202618.4018.4017.6417.6617.66-3.02%3,749
Mar 17, 202618.4518.4517.8918.2118.21-0.27%10,776
Mar 16, 202618.1918.6818.1718.2618.260.38%7,181
Mar 13, 202617.8018.2417.8018.1918.191.85%9,543
Mar 12, 202618.0718.4517.7617.8617.860.11%16,302
Mar 11, 202618.4018.5217.7617.8417.84-3.04%14,663
Mar 10, 202618.7718.8318.4018.4018.40-0.97%36,417
Mar 9, 202619.0019.0018.3218.5818.58-3.73%26,354
Mar 6, 202620.1120.1219.2219.3019.30-4.08%46,215
Mar 5, 202618.5220.2218.3220.1220.129.23%72,508
Mar 4, 202618.2118.5518.0218.4218.421.15%74,028
Mar 3, 202619.1519.1516.5218.2118.21-17.04%113,139
Mar 2, 202621.8521.9921.4021.9521.950.87%12,989
Feb 27, 202622.8822.8821.7621.7621.76-4.90%9,845
Feb 26, 202621.4422.8821.4322.8822.887.62%16,288
Feb 25, 202621.9921.9921.0821.2621.26-3.63%10,624
Feb 24, 202623.1323.1321.6022.0622.06-3.67%38,670
Feb 23, 202623.8423.8422.9022.9022.90-3.70%6,017
Feb 20, 202623.9424.0723.5023.7823.78-0.63%5,819
Feb 19, 202623.8024.4223.7123.9323.931.70%11,136
Feb 18, 202623.2023.6823.1923.5323.535.90%44,138
Feb 13, 202622.8022.9622.0522.2222.22-2.54%20,756