BiG | O banco que entende os seus valores.

SEB SA (SK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
10/02/2026	82.207	2,25%	51,60	51,35	52,60	52,20
09/02/2026	68.982	1,69%	50,20	49,36	51,05	51,05
06/02/2026	136.919	2,66%	48,90	47,94	50,60	50,20
05/02/2026	67.510	-0,04%	49,46	48,26	49,72	48,90
04/02/2026	71.828	4,75%	46,70	46,70	49,28	48,92
03/02/2026	79.665	-2,14%	48,08	46,54	48,08	46,70
02/02/2026	48.147	0,17%	47,60	47,20	48,24	47,72
30/01/2026	173.806	5,59%	46,00	45,46	48,16	47,64
29/01/2026	139.165	-1,61%	46,36	44,44	46,56	45,12
28/01/2026	154.952	1,10%	45,20	44,94	46,28	45,86
27/01/2026	49.651	-2,66%	46,88	45,36	47,06	45,36
26/01/2026	144.124	0,13%	46,42	46,24	46,78	46,60
23/01/2026	35.598	0,09%	46,30	45,90	46,76	46,54
22/01/2026	77.096	1,31%	46,28	45,94	46,86	46,50
21/01/2026	67.678	1,96%	45,00	44,60	46,00	45,90
20/01/2026	74.890	-3,72%	46,66	45,02	46,70	45,02
19/01/2026	60.191	-4,02%	47,78	46,76	48,20	46,76
16/01/2026	89.380	-1,77%	49,42	48,72	49,42	48,72
15/01/2026	81.987	0,08%	49,28	48,94	49,60	49,60
14/01/2026	77.921	-0,88%	50,00	49,06	50,05	49,56
13/01/2026	63.866	-0,50%	50,35	49,22	50,35	50,00
12/01/2026	46.618	-2,14%	51,45	50,15	51,45	50,25
09/01/2026	51.991	1,28%	50,80	50,55	51,35	51,35
08/01/2026	46.293	-0,88%	51,10	49,72	51,25	50,70
07/01/2026	67.318	-0,68%	51,30	50,95	52,30	51,15
06/01/2026	122.644	4,08%	49,50	49,44	51,50	51,50
05/01/2026	57.076	0,32%	49,32	48,50	49,90	49,48
02/01/2026	38.062	0,04%	49,62	48,92	49,62	49,32
31/12/2025	34.698	-1,00%	49,42	49,20	49,62	49,30
30/12/2025	54.901	1,67%	49,00	48,70	49,80	49,80
29/12/2025	75.749	0,45%	48,76	48,58	49,02	48,98
23/12/2025	87.397	0,62%	48,58	48,54	49,14	49,00
22/12/2025	76.031	0,08%	48,70	48,38	49,26	48,70
19/12/2025	449.879	-1,42%	49,10	48,20	49,22	48,66
18/12/2025	90.453	0,04%	49,28	48,52	50,15	49,36
17/12/2025	97.447	-2,10%	50,35	49,12	50,35	49,34
16/12/2025	48.901	-0,30%	50,55	50,05	50,90	50,40
12/12/2025	55.169	0,58%	49,92	49,92	50,85	50,15
11/12/2025	66.120	2,47%	48,84	48,58	49,86	49,86
10/12/2025	55.152	0,62%	48,30	47,92	48,86	48,66
09/12/2025	54.169	-0,29%	48,56	47,84	48,76	48,36
08/12/2025	46.267	-1,42%	49,20	48,10	49,30	48,50
05/12/2025	43.966	0,33%	49,10	48,24	49,60	49,20
04/12/2025	68.014	2,59%	48,04	47,86	49,36	49,04
03/12/2025	89.607	-0,13%	47,86	47,54	48,22	47,80
02/12/2025	60.269	-0,91%	48,18	47,48	48,40	47,86
01/12/2025	34.897	-0,86%	48,64	47,72	48,64	48,30
28/11/2025	28.933	-0,57%	48,88	48,56	49,06	48,72
27/11/2025	34.186	1,16%	48,58	48,36	49,02	49,00
26/11/2025	48.876	0,29%	48,48	47,90	48,70	48,44
25/11/2025	59.545	0,54%	47,98	47,32	48,50	48,30
24/11/2025	118.924	0,08%	48,40	47,76	48,90	48,04
21/11/2025	60.275	2,04%	46,60	46,46	48,10	48,00
20/11/2025	44.158	-1,18%	48,24	47,02	48,34	47,04
19/11/2025	78.025	1,71%	46,80	46,42	47,90	47,60
18/11/2025	80.672	-1,56%	46,92	46,28	47,08	46,80
17/11/2025	41.976	-1,78%	48,20	47,38	48,28	47,54
14/11/2025	63.978	-1,55%	48,98	47,66	48,98	48,40
13/11/2025	59.439	-0,97%	49,60	48,76	49,88	49,16
12/11/2025	82.346	1,93%	48,78	47,96	49,80	49,64
11/11/2025	55.891	3,35%	47,30	47,16	48,70	48,70
10/11/2025	64.173	0,26%	47,70	46,84	47,90	47,12
07/11/2025	71.525	-1,47%	47,94	46,58	48,18	47,00
06/11/2025	77.678	-0,50%	47,70	47,34	48,08	47,70
05/11/2025	72.024	2,79%	46,30	46,12	47,94	47,94
04/11/2025	81.664	-1,98%	47,08	46,32	47,28	46,64
03/11/2025	82.521	-0,83%	47,88	47,50	48,28	47,58
31/10/2025	63.617	-0,99%	48,16	47,98	48,50	47,98
30/10/2025	65.479	-1,02%	49,20	48,32	49,50	48,46
29/10/2025	94.743	-0,89%	49,40	48,52	49,56	48,96
28/10/2025	112.028	-0,92%	49,56	48,80	49,70	49,40
27/10/2025	95.053	0,40%	49,48	48,98	49,86	49,86
24/10/2025	96.030	0,61%	49,32	49,06	50,55	49,66
23/10/2025	70.881	-1,87%	50,40	49,36	50,95	49,36
22/10/2025	79.258	0,60%	49,80	49,10	50,30	50,30
21/10/2025	107.594	2,97%	48,50	48,14	50,55	50,00
20/10/2025	120.778	0,71%	48,40	47,92	48,96	48,56
17/10/2025	157.284	0,46%	47,50	47,16	48,50	48,22
16/10/2025	188.076	1,44%	47,56	47,18	48,08	48,00
15/10/2025	130.102	1,24%	48,00	47,08	48,30	47,32
14/10/2025	213.958	-6,26%	48,72	46,74	49,14	46,74
13/10/2025	185.481	-2,43%	51,50	49,54	52,95	49,86
10/10/2025	150.003	-4,04%	53,75	51,10	54,05	51,10
09/10/2025	111.869	-1,30%	54,00	53,25	54,75	53,25
08/10/2025	166.602	2,18%	52,90	52,75	54,20	53,95
07/10/2025	250.164	1,73%	52,20	51,75	53,30	52,80
06/10/2025	574.391	-21,42%	53,65	49,32	54,20	51,90
03/10/2025	81.979	0,00%	66,35	65,10	66,45	66,05
02/10/2025	48.775	3,53%	64,60	64,60	66,05	66,05
01/10/2025	51.449	2,16%	62,40	62,40	64,15	63,80
30/09/2025	104.127	-2,57%	63,50	62,10	63,60	62,45
29/09/2025	46.980	0,39%	64,30	63,85	64,75	64,10
26/09/2025	69.215	0,24%	63,85	63,25	64,55	63,85
25/09/2025	78.322	0,16%	63,65	62,80	64,10	63,70
24/09/2025	61.646	1,36%	62,30	61,90	63,60	63,60
23/09/2025	67.195	2,03%	61,60	61,60	63,40	62,75
22/09/2025	56.943	-0,57%	61,65	60,55	61,65	61,50
19/09/2025	213.712	1,90%	60,90	60,80	62,50	61,85
18/09/2025	105.553	1,34%	60,20	59,75	61,60	60,70
17/09/2025	117.720	0,50%	59,90	59,30	60,50	59,90