Skip to main content
Sea Limited (BVMF:S2EA34)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.03
-0.17 (-0.99%)
At close: Apr 28, 2026

Sea Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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