B3 · S2EA34 · stock
Sea Limited (S2EA34) stock price history
Every B3 trading session of Sea Limited from Apr 8, 2021 to Sep 28, 2026: 1,367 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
S2EA34 adjusted close, 2021 to 2026
- R$82.59
- All time high, 2021
- R$41.37
- 52 week high, R$16.05 low
- 1,367
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
S2EA34 key facts
- Sea Limited (S2EA34) closed at R$20.71 on Sep 28, 2026 on B3.
- S2EA34's all time high close is R$82.59, set on Oct 19, 2021; its all time low close is R$6.87 on Aug 24, 2023.
- S2EA34's 52 week range is R$16.05 to R$41.37.
- S2EA34 returned -46.7% over the year to Sep 28, 2026 and -70.0% over five years.
- Since Apr 8, 2021 S2EA34 returned -63%, -16.8% a year compounded.
- S2EA34's deepest drawdown was -91.7% from Oct 19, 2021 to Aug 24, 2023.
- DataCedar holds 1,367 daily sessions of S2EA34 history from Apr 8, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
S2EA34 price chart, 2021 to 2026
S2EA34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.6% |
| 3 months | +10.2% |
| 6 months | +26.2% |
| Year to date | -26.2% |
| 1 year | -46.7% |
| 3 years | +138.0% |
| 5 years | -70.0% |
| 10 years | n/a |
| Since Apr 8, 2021 | -63.4% |
| Compound annual growth, 5.5 years | -16.8% |
S2EA34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$82.59 on Oct 19, 2021
- All time low close
- R$6.87 on Aug 24, 2023
- 52 week high
- R$41.37 on Oct 8, 2025
- 52 week low
- R$16.05 on May 11, 2026
- Deepest drawdown
- -91.7% from Oct 19, 2021 to Aug 24, 2023, not yet recovered
- Best single session
- +27.0% on Nov 16, 2022
- Worst single session
- -27.3% on Aug 15, 2023
- Volatility, 1 year annualised
- 53.2%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2024, +242%
- Worst calendar year
- 2022, -78%
S2EA34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 8, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$28.34 | R$31.79 | R$16.05 | R$20.71 | -26.2% | 3.9M | 185 |
| 2025 | R$26.66 | R$43.96 | R$23.39 | R$28.05 | +5.2% | 6M | 250 |
| 2024 | R$7.80 | R$28.80 | R$6.70 | R$26.66 | +241.8% | 5.2M | 251 |
| 2023 | R$11.95 | R$18.03 | R$6.82 | R$7.80 | -31.0% | 11.7M | 248 |
| 2022 | R$50.76 | R$52.45 | R$8.43 | R$11.31 | -77.7% | 11.4M | 250 |
| 2021 | R$56.52 | R$84.52 | R$42.49 | R$50.61 | n/a | 3.2M | 183 |
S2EA34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$20.71 | -13.5% |
| August 2026 | R$23.95 | +10.6% |
| July 2026 | R$21.66 | +9.4% |
| June 2026 | R$19.79 | +8.0% |
| May 2026 | R$18.33 | +9.6% |
| April 2026 | R$16.72 | -3.2% |
| March 2026 | R$17.28 | -20.6% |
| February 2026 | R$21.76 | -11.2% |
| January 2026 | R$24.50 | -12.7% |
| December 2025 | R$28.05 | -5.6% |
| November 2025 | R$29.70 | -11.6% |
| October 2025 | R$33.61 | -11.2% |
About the S2EA34 data
Daily bars. 1,367 sessions from Apr 8, 2021 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 8, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/S2EA34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
S2EA34 share price history
