Sea Limited (BVMF:S2EA34)
Brazil
· Delayed Price · Currency is BRL 28.82
+0.14 (0.49%)
At close: Dec 4, 2025
Sea Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.11 | 29.11 | 28.04 | 28.82 | 28.82 | 0.49% | 13,249 |
| Dec 3, 2025 | 29.78 | 29.78 | 28.67 | 28.68 | 28.68 | -2.71% | 7,637 |
| Dec 2, 2025 | 28.95 | 29.49 | 28.69 | 29.48 | 29.48 | 1.03% | 4,538 |
| Dec 1, 2025 | 29.40 | 29.78 | 29.00 | 29.18 | 29.18 | -1.75% | 13,919 |
| Nov 28, 2025 | 29.27 | 29.94 | 28.82 | 29.70 | 29.70 | 1.54% | 7,454 |
| Nov 27, 2025 | 28.87 | 29.69 | 28.87 | 29.25 | 29.25 | 1.39% | 623 |
| Nov 26, 2025 | 29.79 | 30.10 | 28.85 | 28.85 | 28.85 | -1.80% | 8,789 |
| Nov 25, 2025 | 29.49 | 29.49 | 28.63 | 29.38 | 29.38 | -0.37% | 5,869 |
| Nov 24, 2025 | 27.99 | 29.51 | 27.99 | 29.49 | 29.49 | 3.22% | 25,358 |
| Nov 21, 2025 | 26.27 | 28.89 | 26.27 | 28.57 | 28.57 | -7.54% | 474,453 |
| Nov 19, 2025 | 30.87 | 31.60 | 30.70 | 30.90 | 30.90 | -1.90% | 12,299 |
| Nov 18, 2025 | 31.10 | 31.50 | 30.43 | 31.50 | 31.50 | 1.29% | 5,104 |
| Nov 17, 2025 | 30.90 | 31.41 | 30.55 | 31.10 | 31.10 | 4.57% | 52,070 |
| Nov 14, 2025 | 28.26 | 29.87 | 28.03 | 29.74 | 29.74 | 0.81% | 73,308 |
| Nov 13, 2025 | 29.92 | 30.36 | 29.50 | 29.50 | 29.50 | -2.41% | 8,983 |
| Nov 12, 2025 | 30.99 | 31.80 | 30.23 | 30.23 | 30.23 | -2.45% | 59,266 |
| Nov 11, 2025 | 31.93 | 34.55 | 29.82 | 30.99 | 30.99 | -6.43% | 91,951 |
| Nov 10, 2025 | 32.61 | 33.12 | 32.28 | 33.12 | 33.12 | 1.56% | 14,217 |
| Nov 7, 2025 | 32.61 | 32.61 | 31.18 | 32.61 | 32.61 | -0.31% | 16,325 |
| Nov 6, 2025 | 33.49 | 34.07 | 32.69 | 32.71 | 32.71 | -3.17% | 8,990 |
| Nov 5, 2025 | 33.59 | 34.07 | 33.50 | 33.78 | 33.78 | 0.57% | 38,807 |
| Nov 4, 2025 | 33.40 | 33.68 | 32.78 | 33.59 | 33.59 | -1.12% | 13,189 |
| Nov 3, 2025 | 33.95 | 34.19 | 33.31 | 33.97 | 33.97 | 1.07% | 21,352 |
| Oct 31, 2025 | 33.93 | 33.93 | 33.51 | 33.61 | 33.61 | 0.21% | 14,083 |
| Oct 30, 2025 | 33.23 | 34.25 | 33.03 | 33.54 | 33.54 | -0.65% | 21,091 |
| Oct 29, 2025 | 34.20 | 34.23 | 33.21 | 33.76 | 33.76 | -1.17% | 28,519 |
| Oct 28, 2025 | 35.14 | 35.17 | 33.82 | 34.16 | 34.16 | -1.84% | 24,527 |
| Oct 27, 2025 | 34.15 | 34.80 | 33.72 | 34.80 | 34.80 | 2.93% | 15,003 |
| Oct 24, 2025 | 34.08 | 34.17 | 33.31 | 33.81 | 33.81 | 0.21% | 16,977 |
| Oct 23, 2025 | 34.46 | 34.46 | 33.40 | 33.74 | 33.74 | -1.95% | 28,618 |
| Oct 22, 2025 | 34.17 | 34.69 | 33.47 | 34.41 | 34.41 | -3.64% | 135,627 |
| Oct 21, 2025 | 35.86 | 36.85 | 35.56 | 35.71 | 35.71 | -1.35% | 17,234 |
| Oct 20, 2025 | 35.03 | 36.20 | 34.63 | 36.20 | 36.20 | 5.76% | 88,151 |
| Oct 17, 2025 | 35.54 | 35.54 | 34.23 | 34.23 | 34.23 | -3.06% | 58,365 |
| Oct 16, 2025 | 37.25 | 38.16 | 35.31 | 35.31 | 35.31 | -1.89% | 52,107 |
| Oct 15, 2025 | 39.99 | 40.29 | 35.99 | 35.99 | 35.99 | -10.00% | 16,349 |
| Oct 14, 2025 | 39.09 | 39.99 | 38.89 | 39.99 | 39.99 | 1.21% | 2,575 |
| Oct 13, 2025 | 39.96 | 40.20 | 39.51 | 39.51 | 39.51 | -0.63% | 4,753 |
| Oct 10, 2025 | 40.01 | 41.36 | 39.60 | 39.76 | 39.76 | -1.61% | 4,142 |
| Oct 9, 2025 | 40.50 | 40.73 | 39.59 | 40.41 | 40.41 | -1.44% | 8,257 |
| Oct 8, 2025 | 41.25 | 41.37 | 40.50 | 41.00 | 41.00 | -0.63% | 4,542 |
| Oct 7, 2025 | 40.54 | 41.26 | 40.16 | 41.26 | 41.26 | 4.11% | 96,522 |
| Oct 6, 2025 | 39.31 | 40.53 | 39.31 | 39.63 | 39.63 | 0.84% | 4,826 |
| Oct 3, 2025 | 39.44 | 40.01 | 39.21 | 39.30 | 39.30 | 0.18% | 19,466 |
| Oct 2, 2025 | 38.65 | 39.30 | 37.80 | 39.23 | 39.23 | 1.92% | 2,769 |
| Oct 1, 2025 | 37.84 | 38.85 | 37.72 | 38.49 | 38.49 | 1.72% | 8,082 |
| Sep 30, 2025 | 38.50 | 38.71 | 37.50 | 37.84 | 37.84 | -1.79% | 34,467 |
| Sep 29, 2025 | 40.53 | 40.53 | 38.45 | 38.53 | 38.53 | -0.90% | 9,482 |
| Sep 26, 2025 | 39.95 | 39.95 | 38.50 | 38.88 | 38.88 | -1.34% | 5,367 |
| Sep 25, 2025 | 39.16 | 39.79 | 38.92 | 39.41 | 39.41 | 0.43% | 3,349 |
| Sep 24, 2025 | 39.39 | 40.17 | 38.95 | 39.24 | 39.24 | 0.82% | 29,030 |
| Sep 23, 2025 | 41.11 | 41.11 | 38.92 | 38.92 | 38.92 | -5.21% | 10,658 |
| Sep 22, 2025 | 40.89 | 41.73 | 40.65 | 41.06 | 41.06 | -1.06% | 6,715 |
| Sep 19, 2025 | 40.78 | 41.50 | 40.68 | 41.50 | 41.50 | 2.09% | 5,414 |
| Sep 18, 2025 | 39.01 | 40.65 | 39.01 | 40.65 | 40.65 | 3.17% | 6,122 |
| Sep 17, 2025 | 39.85 | 40.07 | 39.13 | 39.40 | 39.40 | -1.10% | 13,380 |
| Sep 16, 2025 | 40.39 | 40.47 | 39.72 | 39.84 | 39.84 | -1.12% | 7,019 |
| Sep 15, 2025 | 41.83 | 41.83 | 40.20 | 40.29 | 40.29 | -3.38% | 17,984 |
| Sep 12, 2025 | 42.45 | 42.46 | 41.70 | 41.70 | 41.70 | -1.77% | 9,648 |
| Sep 11, 2025 | 41.31 | 42.80 | 41.31 | 42.45 | 42.45 | 2.76% | 13,561 |
| Sep 10, 2025 | 42.08 | 42.08 | 41.31 | 41.31 | 41.31 | -1.05% | 10,061 |
| Sep 9, 2025 | 41.41 | 41.82 | 40.78 | 41.75 | 41.75 | 0.85% | 8,466 |
| Sep 8, 2025 | 41.50 | 42.48 | 41.30 | 41.40 | 41.40 | 0.66% | 11,167 |
| Sep 5, 2025 | 41.30 | 41.58 | 40.28 | 41.13 | 41.13 | -1.03% | 4,329 |
| Sep 4, 2025 | 39.90 | 41.56 | 39.65 | 41.56 | 41.56 | 5.22% | 29,413 |
| Sep 3, 2025 | 39.03 | 39.50 | 37.79 | 39.50 | 39.50 | 1.18% | 10,936 |
| Sep 2, 2025 | 40.40 | 40.40 | 38.48 | 39.04 | 39.04 | -6.33% | 20,036 |
| Sep 1, 2025 | 41.00 | 43.96 | 40.00 | 41.68 | 41.68 | 2.23% | 13,006 |
| Aug 29, 2025 | 40.25 | 40.80 | 40.14 | 40.77 | 40.77 | 1.95% | 8,532 |
| Aug 28, 2025 | 40.14 | 40.14 | 39.44 | 39.99 | 39.99 | -0.02% | 17,680 |
| Aug 27, 2025 | 41.46 | 41.46 | 39.60 | 40.00 | 40.00 | -2.89% | 3,660 |
| Aug 26, 2025 | 40.19 | 41.19 | 40.19 | 41.19 | 41.19 | 0.73% | 5,738 |
| Aug 25, 2025 | 40.67 | 41.22 | 40.04 | 40.89 | 40.89 | 1.31% | 78,783 |
| Aug 22, 2025 | 39.20 | 40.36 | 39.20 | 40.36 | 40.36 | 5.27% | 8,122 |
| Aug 21, 2025 | 39.29 | 39.37 | 38.34 | 38.34 | 38.34 | -2.79% | 2,264 |
| Aug 20, 2025 | 40.00 | 40.00 | 38.16 | 39.44 | 39.44 | -1.00% | 5,340 |
| Aug 19, 2025 | 39.03 | 39.84 | 38.73 | 39.84 | 39.84 | 2.50% | 23,133 |
| Aug 18, 2025 | 38.09 | 38.87 | 37.81 | 38.87 | 38.87 | 2.07% | 7,848 |
| Aug 15, 2025 | 37.25 | 38.78 | 37.16 | 38.08 | 38.08 | 1.30% | 4,906 |
| Aug 14, 2025 | 37.93 | 38.00 | 37.02 | 37.59 | 37.59 | -0.90% | 2,399 |
| Aug 13, 2025 | 37.84 | 39.10 | 37.39 | 37.93 | 37.93 | 1.69% | 24,829 |
| Aug 12, 2025 | 36.10 | 38.26 | 36.02 | 37.30 | 37.30 | 16.96% | 95,823 |
| Aug 11, 2025 | 32.16 | 32.56 | 31.77 | 31.89 | 31.89 | 0.06% | 6,283 |
| Aug 8, 2025 | 32.78 | 32.78 | 31.53 | 31.87 | 31.87 | -1.79% | 11,501 |
| Aug 7, 2025 | 32.59 | 33.00 | 32.27 | 32.45 | 32.45 | 1.00% | 11,067 |
| Aug 6, 2025 | 33.20 | 33.25 | 32.13 | 32.13 | 32.13 | -4.06% | 16,009 |
| Aug 5, 2025 | 33.95 | 33.95 | 32.90 | 33.49 | 33.49 | -2.79% | 6,347 |
| Aug 4, 2025 | 34.25 | 34.49 | 33.98 | 34.45 | 34.45 | 1.62% | 72,266 |
| Aug 1, 2025 | 34.99 | 34.99 | 33.60 | 33.90 | 33.90 | -3.14% | 17,228 |
| Jul 31, 2025 | 36.22 | 36.22 | 35.00 | 35.00 | 35.00 | -3.18% | 5,916 |
| Jul 30, 2025 | 35.75 | 36.15 | 35.23 | 36.15 | 36.15 | 1.12% | 4,973 |
| Jul 29, 2025 | 35.98 | 36.06 | 35.38 | 35.75 | 35.75 | 0.68% | 2,270 |
| Jul 28, 2025 | 35.21 | 35.97 | 35.21 | 35.51 | 35.51 | 1.89% | 9,751 |
| Jul 25, 2025 | 34.47 | 35.42 | 34.46 | 34.85 | 34.85 | 1.66% | 13,028 |
| Jul 24, 2025 | 34.97 | 35.16 | 34.21 | 34.28 | 34.28 | -1.32% | 14,801 |
| Jul 23, 2025 | 34.57 | 35.57 | 34.57 | 34.74 | 34.74 | 1.28% | 15,782 |
| Jul 22, 2025 | 34.61 | 34.65 | 33.73 | 34.30 | 34.30 | -0.90% | 11,639 |
| Jul 21, 2025 | 37.72 | 37.72 | 34.45 | 34.61 | 34.61 | -7.31% | 24,393 |
| Jul 18, 2025 | 37.45 | 37.82 | 37.12 | 37.34 | 37.34 | - | 10,498 |
| Jul 17, 2025 | 36.30 | 37.34 | 35.68 | 37.34 | 37.34 | 3.64% | 13,593 |