SBM OffShore NV (SBMO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25-11-2024 |
0 |
-1,67%
|
18,05
|
17,72
|
18,13
|
17,72
|
| 22-11-2024 |
286.959 |
-1,67%
|
18,05
|
17,72
|
18,13
|
17,72
|
| 21-11-2024 |
409.412 |
2,97%
|
17,62
|
17,42
|
18,03
|
18,02
|
| 20-11-2024 |
219.298 |
-0,63%
|
17,61
|
17,50
|
17,80
|
17,50
|
| 19-11-2024 |
410.642 |
-1,51%
|
17,81
|
17,48
|
17,86
|
17,61
|
| 18-11-2024 |
253.982 |
1,76%
|
17,59
|
17,54
|
17,88
|
17,88
|
| 15-11-2024 |
453.048 |
0,00%
|
17,43
|
17,16
|
17,74
|
17,57
|
| 14-11-2024 |
700.245 |
1,74%
|
18,12
|
17,57
|
18,42
|
17,57
|
| 13-11-2024 |
309.499 |
0,12%
|
17,18
|
17,17
|
17,53
|
17,27
|
| 12-11-2024 |
538.136 |
-3,79%
|
17,84
|
17,25
|
17,97
|
17,25
|
| 11-11-2024 |
368.854 |
0,67%
|
17,90
|
17,85
|
18,04
|
17,93
|
| 08-11-2024 |
344.303 |
1,60%
|
17,55
|
17,47
|
17,84
|
17,81
|
| 07-11-2024 |
401.323 |
2,04%
|
17,22
|
17,22
|
17,56
|
17,53
|
| 06-11-2024 |
462.278 |
0,76%
|
17,10
|
17,10
|
17,54
|
17,18
|
| 05-11-2024 |
196.503 |
1,07%
|
16,92
|
16,86
|
17,05
|
17,05
|
| 04-11-2024 |
316.131 |
-0,53%
|
16,95
|
16,83
|
17,12
|
16,87
|
| 01-11-2024 |
278.416 |
1,13%
|
16,88
|
16,88
|
17,03
|
16,96
|
| 31-10-2024 |
307.593 |
0,12%
|
16,85
|
16,65
|
16,85
|
16,77
|
| 30-10-2024 |
1.446.089 |
0,24%
|
16,62
|
16,56
|
16,81
|
16,75
|
| 29-10-2024 |
347.123 |
-0,24%
|
16,71
|
16,64
|
16,84
|
16,71
|
| 28-10-2024 |
341.170 |
-0,89%
|
16,69
|
16,44
|
16,75
|
16,75
|
| 25-10-2024 |
324.791 |
1,56%
|
16,64
|
16,61
|
16,90
|
16,90
|
| 24-10-2024 |
271.005 |
0,30%
|
16,65
|
16,64
|
16,91
|
16,64
|
| 23-10-2024 |
201.111 |
-1,78%
|
16,89
|
16,59
|
16,89
|
16,59
|
| 22-10-2024 |
273.870 |
0,66%
|
16,77
|
16,64
|
16,89
|
16,89
|
| 21-10-2024 |
223.476 |
-0,47%
|
16,91
|
16,74
|
17,05
|
16,78
|
| 18-10-2024 |
276.042 |
-1,00%
|
17,06
|
16,82
|
17,20
|
16,86
|
| 17-10-2024 |
247.759 |
1,07%
|
16,87
|
16,83
|
17,07
|
17,03
|
| 16-10-2024 |
267.099 |
-0,88%
|
16,98
|
16,81
|
17,00
|
16,85
|
| 15-10-2024 |
266.389 |
-1,22%
|
16,97
|
16,84
|
17,04
|
17,00
|
| 14-10-2024 |
265.953 |
-0,17%
|
17,24
|
17,06
|
17,26
|
17,21
|
| 11-10-2024 |
234.297 |
1,11%
|
17,09
|
17,02
|
17,24
|
17,24
|
| 10-10-2024 |
364.021 |
0,89%
|
16,95
|
16,81
|
17,05
|
17,05
|
| 09-10-2024 |
209.803 |
0,18%
|
16,79
|
16,72
|
16,96
|
16,90
|
| 08-10-2024 |
213.002 |
-2,54%
|
17,24
|
16,87
|
17,24
|
16,87
|
| 07-10-2024 |
275.228 |
-0,35%
|
17,38
|
17,14
|
17,38
|
17,31
|
| 04-10-2024 |
352.266 |
1,88%
|
17,11
|
17,09
|
17,37
|
17,37
|
| 03-10-2024 |
428.761 |
2,04%
|
16,80
|
16,66
|
17,08
|
17,05
|
| 02-10-2024 |
256.100 |
0,24%
|
16,72
|
16,70
|
16,90
|
16,71
|
| 01-10-2024 |
346.475 |
1,71%
|
16,42
|
16,36
|
16,75
|
16,67
|
| 30-09-2024 |
331.636 |
-0,24%
|
16,71
|
16,39
|
16,72
|
16,39
|
| 27-09-2024 |
337.739 |
0,37%
|
16,22
|
16,18
|
16,46
|
16,43
|
| 26-09-2024 |
398.533 |
0,00%
|
16,22
|
16,14
|
16,45
|
16,37
|
| 25-09-2024 |
282.090 |
-1,98%
|
16,71
|
16,33
|
16,71
|
16,37
|
| 24-09-2024 |
334.682 |
0,60%
|
16,72
|
16,58
|
16,89
|
16,70
|
| 23-09-2024 |
300.827 |
0,67%
|
16,49
|
16,36
|
16,62
|
16,60
|
| 20-09-2024 |
348.292 |
-0,12%
|
16,49
|
16,40
|
16,56
|
16,49
|
| 19-09-2024 |
266.447 |
2,04%
|
16,48
|
16,40
|
16,56
|
16,51
|
| 18-09-2024 |
221.736 |
-1,58%
|
16,30
|
16,10
|
16,41
|
16,18
|
| 17-09-2024 |
356.121 |
0,86%
|
16,48
|
16,34
|
16,53
|
16,44
|
| 16-09-2024 |
250.524 |
1,12%
|
16,19
|
16,12
|
16,32
|
16,30
|
| 13-09-2024 |
248.246 |
0,25%
|
16,12
|
16,09
|
16,25
|
16,12
|
| 12-09-2024 |
300.153 |
0,94%
|
16,05
|
15,94
|
16,18
|
16,08
|
| 11-09-2024 |
259.165 |
0,63%
|
15,88
|
15,81
|
16,07
|
15,93
|
| 10-09-2024 |
410.934 |
-1,92%
|
16,14
|
15,80
|
16,46
|
15,83
|
| 09-09-2024 |
339.237 |
0,25%
|
16,24
|
16,06
|
16,27
|
16,14
|
| 06-09-2024 |
423.994 |
-0,62%
|
16,11
|
16,08
|
16,34
|
16,10
|
| 05-09-2024 |
385.302 |
-1,82%
|
16,37
|
16,02
|
16,45
|
16,20
|
| 04-09-2024 |
365.249 |
-1,02%
|
16,49
|
16,43
|
16,71
|
16,50
|
| 03-09-2024 |
439.393 |
-1,24%
|
16,94
|
16,51
|
17,05
|
16,67
|
| 02-09-2024 |
239.895 |
-1,11%
|
17,00
|
16,86
|
17,05
|
16,88
|
| 30-08-2024 |
489.935 |
0,06%
|
17,08
|
16,96
|
17,14
|
17,07
|
| 29-08-2024 |
257.377 |
1,43%
|
16,82
|
16,82
|
17,08
|
17,06
|
| 28-08-2024 |
259.790 |
-0,12%
|
16,83
|
16,76
|
16,99
|
16,82
|
| 27-08-2024 |
400.272 |
-0,36%
|
16,93
|
16,82
|
17,07
|
16,84
|
| 26-08-2024 |
193.347 |
0,66%
|
16,78
|
16,70
|
16,91
|
16,90
|
| 23-08-2024 |
273.367 |
1,63%
|
16,52
|
16,52
|
16,81
|
16,79
|
| 22-08-2024 |
256.694 |
-1,49%
|
16,73
|
16,52
|
16,85
|
16,52
|
| 21-08-2024 |
306.691 |
1,21%
|
16,52
|
16,52
|
16,81
|
16,77
|
| 20-08-2024 |
353.745 |
-1,02%
|
16,75
|
16,55
|
16,85
|
16,57
|
| 19-08-2024 |
341.779 |
1,03%
|
16,58
|
16,53
|
16,75
|
16,74
|
| 16-08-2024 |
334.515 |
-0,60%
|
16,66
|
16,56
|
16,79
|
16,57
|
| 15-08-2024 |
248.850 |
-1,07%
|
16,83
|
16,55
|
16,83
|
16,67
|
| 14-08-2024 |
522.065 |
2,74%
|
16,40
|
16,35
|
16,85
|
16,85
|
| 13-08-2024 |
321.236 |
-0,37%
|
16,50
|
16,30
|
16,60
|
16,40
|
| 12-08-2024 |
462.319 |
1,54%
|
16,36
|
16,26
|
16,48
|
16,46
|
| 09-08-2024 |
878.185 |
-1,76%
|
16,41
|
15,92
|
16,54
|
16,21
|
| 08-08-2024 |
2.451.117 |
16,44%
|
15,41
|
15,40
|
16,67
|
16,50
|
| 07-08-2024 |
344.867 |
2,09%
|
13,95
|
13,91
|
14,25
|
14,17
|
| 06-08-2024 |
447.228 |
0,58%
|
14,00
|
13,72
|
14,14
|
13,88
|
| 05-08-2024 |
705.308 |
-4,56%
|
14,02
|
13,64
|
14,06
|
13,80
|
| 02-08-2024 |
451.806 |
-2,36%
|
14,70
|
14,41
|
14,78
|
14,46
|
| 01-08-2024 |
295.145 |
-1,14%
|
15,01
|
14,77
|
15,07
|
14,81
|
| 31-07-2024 |
426.060 |
1,15%
|
15,00
|
14,91
|
15,06
|
14,98
|
| 30-07-2024 |
273.588 |
1,44%
|
14,57
|
14,54
|
14,84
|
14,81
|
| 29-07-2024 |
238.975 |
-0,27%
|
14,79
|
14,58
|
14,87
|
14,60
|
| 26-07-2024 |
232.515 |
0,07%
|
14,55
|
14,48
|
14,80
|
14,64
|
| 25-07-2024 |
217.536 |
0,48%
|
14,39
|
14,28
|
14,63
|
14,63
|
| 24-07-2024 |
145.437 |
-0,48%
|
14,50
|
14,43
|
14,66
|
14,56
|
| 23-07-2024 |
146.652 |
-0,27%
|
14,68
|
14,58
|
14,70
|
14,63
|
| 22-07-2024 |
196.072 |
-0,14%
|
14,72
|
14,60
|
14,85
|
14,67
|
| 19-07-2024 |
225.045 |
-0,81%
|
14,72
|
14,58
|
14,77
|
14,69
|
| 18-07-2024 |
634.936 |
2,56%
|
14,41
|
14,41
|
14,87
|
14,81
|
| 17-07-2024 |
247.991 |
0,91%
|
14,25
|
14,20
|
14,54
|
14,44
|
| 16-07-2024 |
210.245 |
-0,07%
|
14,31
|
14,20
|
14,35
|
14,31
|
| 15-07-2024 |
234.971 |
0,14%
|
14,26
|
14,23
|
14,40
|
14,32
|
| 12-07-2024 |
397.848 |
1,06%
|
14,20
|
14,20
|
14,45
|
14,30
|
| 11-07-2024 |
198.264 |
1,14%
|
14,02
|
13,94
|
14,18
|
14,15
|
| 10-07-2024 |
118.673 |
-0,21%
|
14,00
|
13,92
|
14,09
|
13,99
|
| 09-07-2024 |
168.090 |
-0,50%
|
14,05
|
13,92
|
14,14
|
14,02
|
Por favor leia o