Skip to main content
Sea Limited (BVMF:S2EA34)
Brazil flag Brazil · Delayed Price · Currency is BRL
19.30
-0.82 (-4.08%)
At close: Mar 6, 2026

Sea Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 202624.0824.0822.0222.8022.80-3.51%17,247
Feb 11, 202623.9224.4023.5423.6323.63-1.09%43,917
Feb 10, 202622.7423.8922.5023.8923.895.94%66,557
Feb 9, 202622.4122.8522.3022.5522.550.62%58,800
Feb 6, 202622.8823.2022.3222.4122.41-1.71%10,193
Feb 5, 202622.0022.9621.8522.8022.802.15%21,023
Feb 4, 202622.6622.6621.5022.3222.32-1.50%36,114
Feb 3, 202623.9423.9422.0122.6622.66-5.03%71,773
Feb 2, 202624.4724.6323.5723.8623.86-2.61%18,727
Jan 30, 202625.3025.5024.3524.5024.50-2.89%65,848
Jan 29, 202626.4026.4925.0725.2325.23-3.52%171,877
Jan 28, 202626.3127.0926.1026.1526.15-0.49%14,306
Jan 27, 202626.8026.8025.9926.2826.28-1.39%19,844
Jan 26, 202626.4226.6825.8026.6526.650.95%6,665
Jan 23, 202626.0026.8425.9326.4026.403.49%19,820
Jan 22, 202626.0326.6525.4925.5125.51-1.05%40,009
Jan 21, 202625.9026.4625.4725.7825.78-0.50%15,970
Jan 20, 202625.5026.0525.5025.9125.910.19%75,252
Jan 19, 202626.2626.9824.7025.8625.86-1.30%14,734
Jan 16, 202627.0027.1225.9226.2026.20-3.57%21,828
Jan 15, 202627.1027.3026.2727.1727.170.26%9,348
Jan 14, 202627.7727.8626.7227.1027.10-2.41%20,327
Jan 13, 202628.3528.3627.2827.7727.77-2.05%33,776
Jan 12, 202628.5028.7227.9728.3528.35-0.53%11,770
Jan 9, 202628.8828.8928.4428.5028.50-1.32%21,032
Jan 8, 202630.3030.3028.6528.8828.88-3.73%13,750
Jan 7, 202631.2031.2129.9730.0030.00-2.88%86,659
Jan 6, 202630.9931.8030.5530.8930.890.29%29,674
Jan 5, 202629.1330.8528.9930.8030.806.98%26,895
Jan 2, 202628.3428.9428.1428.7928.792.64%76,116
Dec 30, 202529.2029.3028.0528.0528.05-2.97%3,073
Dec 29, 202528.2929.2028.2928.9128.913.29%18,595
Dec 26, 202528.2728.4327.9427.9927.99-11,078
Dec 23, 202528.0028.1027.3827.9927.992.41%15,320
Dec 22, 202527.0128.0526.7727.3327.331.37%26,345
Dec 19, 202526.8127.1326.7126.9626.961.70%89,523
Dec 18, 202526.2626.9326.2626.5126.510.95%14,326
Dec 17, 202526.5327.6926.2126.2626.26-3.03%15,219
Dec 16, 202526.4027.3026.3427.0827.082.73%10,163
Dec 15, 202527.5027.5026.2926.3626.36-2.84%10,628
Dec 12, 202527.7227.7726.8027.1327.13-1.02%40,787
Dec 11, 202527.1827.8926.9527.4127.410.92%15,004
Dec 10, 202528.2828.2826.9227.1627.16-3.00%9,694
Dec 9, 202527.7928.1127.7928.0028.000.76%49,059
Dec 8, 202529.6929.6927.6027.7927.79-5.44%23,588
Dec 5, 202528.9429.8728.8629.3929.391.98%10,918
Dec 4, 202529.1129.1128.0428.8228.820.49%13,249
Dec 3, 202529.7829.7828.6728.6828.68-2.71%7,637
Dec 2, 202528.9529.4928.6929.4829.481.03%4,538
Dec 1, 202529.4029.7829.0029.1829.18-1.75%13,919
Nov 28, 202529.2729.9428.8229.7029.701.54%7,454
Nov 27, 202528.8729.6928.8729.2529.251.39%623
Nov 26, 202529.7930.1028.8528.8528.85-1.80%8,789
Nov 25, 202529.4929.4928.6329.3829.38-0.37%5,869
Nov 24, 202527.9929.5127.9929.4929.493.22%25,358
Nov 21, 202526.2728.8926.2728.5728.57-7.54%474,453
Nov 19, 202530.8731.6030.7030.9030.90-1.90%12,299
Nov 18, 202531.1031.5030.4331.5031.501.29%5,104
Nov 17, 202530.9031.4130.5531.1031.104.57%52,070
Nov 14, 202528.2629.8728.0329.7429.740.81%73,308
Nov 13, 202529.9230.3629.5029.5029.50-2.41%8,983
Nov 12, 202530.9931.8030.2330.2330.23-2.45%59,266
Nov 11, 202531.9334.5529.8230.9930.99-6.43%91,951
Nov 10, 202532.6133.1232.2833.1233.121.56%14,217
Nov 7, 202532.6132.6131.1832.6132.61-0.31%16,325
Nov 6, 202533.4934.0732.6932.7132.71-3.17%8,990
Nov 5, 202533.5934.0733.5033.7833.780.57%38,807
Nov 4, 202533.4033.6832.7833.5933.59-1.12%13,189
Nov 3, 202533.9534.1933.3133.9733.971.07%21,352
Oct 31, 202533.9333.9333.5133.6133.610.21%14,083
Oct 30, 202533.2334.2533.0333.5433.54-0.65%21,091
Oct 29, 202534.2034.2333.2133.7633.76-1.17%28,519
Oct 28, 202535.1435.1733.8234.1634.16-1.84%24,527
Oct 27, 202534.1534.8033.7234.8034.802.93%15,003
Oct 24, 202534.0834.1733.3133.8133.810.21%16,977
Oct 23, 202534.4634.4633.4033.7433.74-1.95%28,618
Oct 22, 202534.1734.6933.4734.4134.41-3.64%135,627
Oct 21, 202535.8636.8535.5635.7135.71-1.35%17,234
Oct 20, 202535.0336.2034.6336.2036.205.76%88,151
Oct 17, 202535.5435.5434.2334.2334.23-3.06%58,365
Oct 16, 202537.2538.1635.3135.3135.31-1.89%52,107
Oct 15, 202539.9940.2935.9935.9935.99-10.00%16,349
Oct 14, 202539.0939.9938.8939.9939.991.21%2,575
Oct 13, 202539.9640.2039.5139.5139.51-0.63%4,753
Oct 10, 202540.0141.3639.6039.7639.76-1.61%4,142
Oct 9, 202540.5040.7339.5940.4140.41-1.44%8,257