BiG | O banco que entende os seus valores.

SBM OffShore NV (SBMO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
11/09/2026	328.167	0,51%	35,62	35,40	36,04	35,74
10/09/2026	342.927	-1,71%	35,96	35,56	36,32	35,56
09/09/2026	443.487	-1,63%	36,68	35,98	36,78	36,18
08/09/2026	383.992	1,43%	36,32	36,32	36,78	36,78
07/09/2026	430.249	2,66%	35,56	35,48	36,26	36,26
04/09/2026	409.717	-0,45%	35,50	35,16	35,66	35,32
03/09/2026	388.570	1,49%	34,86	34,86	35,60	35,48
02/09/2026	358.877	-1,96%	35,90	34,54	35,92	34,96
01/09/2026	356.489	1,65%	35,20	35,20	35,88	35,66
31/08/2026	506.222	2,87%	35,00	34,42	35,60	35,08
28/08/2026	301.998	0,24%	34,36	34,02	34,70	34,10
27/08/2026	397.709	-0,29%	34,36	33,88	34,52	34,02
26/08/2026	440.667	-0,99%	34,30	33,92	34,40	34,12
25/08/2026	387.275	2,38%	33,80	33,80	34,48	34,46
24/08/2026	311.847	-2,27%	34,40	33,58	34,44	33,66
21/08/2026	610.128	-2,22%	35,02	34,34	35,18	34,44
20/08/2026	312.473	-1,12%	35,70	35,16	35,70	35,22
19/08/2026	454.247	-0,67%	35,68	35,62	36,38	35,62
18/08/2026	393.086	0,06%	36,00	35,74	36,28	35,86
17/08/2026	404.481	0,84%	35,50	35,48	36,14	35,84
14/08/2026	479.730	0,51%	35,40	35,16	35,96	35,54
13/08/2026	500.660	1,32%	35,10	34,68	35,36	35,36
12/08/2026	687.160	3,07%	34,64	34,50	35,36	34,90
11/08/2026	555.964	1,08%	33,76	33,46	34,06	33,86
10/08/2026	883.790	5,02%	31,94	31,86	33,50	33,50
07/08/2026	1.407.044	-7,69%	34,92	31,90	34,94	31,90
06/08/2026	1.186.807	11,93%	33,50	33,10	35,30	35,10
05/08/2026	499.849	-1,26%	31,84	31,36	32,10	31,36
04/08/2026	476.153	-0,69%	32,14	31,48	32,40	31,76
03/08/2026	425.008	-1,11%	31,94	31,52	32,18	31,98
31/07/2026	458.844	0,75%	32,04	32,04	32,52	32,34
30/07/2026	471.248	1,26%	31,74	31,56	32,38	32,10
29/07/2026	451.465	1,86%	31,74	31,48	32,22	31,70
28/07/2026	414.487	-3,71%	32,12	31,07	32,27	31,12
27/07/2026	475.257	-3,70%	32,90	32,20	33,06	32,32
24/07/2026	355.741	-1,12%	33,56	33,50	33,90	33,56
23/07/2026	477.465	2,66%	33,16	33,06	34,04	33,94
22/07/2026	289.502	2,23%	32,46	32,40	33,06	33,06
21/07/2026	320.082	-0,55%	32,12	31,88	32,38	32,34
20/07/2026	425.359	3,04%	31,80	31,70	32,52	32,52
17/07/2026	304.507	-1,25%	31,78	31,42	31,92	31,56
16/07/2026	334.705	0,19%	31,88	31,78	32,26	31,96
15/07/2026	329.651	-0,62%	32,18	31,74	32,22	31,90
14/07/2026	290.672	-0,74%	32,64	31,88	32,82	32,10
13/07/2026	462.036	2,73%	32,04	31,56	32,36	32,34
10/07/2026	310.455	-1,87%	32,10	31,42	32,18	31,48
09/07/2026	493.698	-2,14%	32,80	32,04	33,28	32,08
08/07/2026	742.478	4,20%	31,82	31,70	32,78	32,78
07/07/2026	428.979	0,58%	31,18	31,18	31,64	31,46
06/07/2026	454.657	1,96%	30,52	30,42	31,40	31,28
03/07/2026	368.141	2,40%	30,20	30,12	30,74	30,68
02/07/2026	398.042	-0,07%	29,88	29,68	30,40	29,96
01/07/2026	455.569	-1,19%	30,32	29,80	30,42	29,98
30/06/2026	456.189	-0,85%	30,70	30,26	30,78	30,34
29/06/2026	419.258	-0,52%	30,84	30,40	30,90	30,60
26/06/2026	672.551	-3,45%	31,78	30,32	31,78	30,76
25/06/2026	583.525	-0,93%	31,80	31,42	31,94	31,86
24/06/2026	456.351	-2,01%	32,90	32,16	33,10	32,16
23/06/2026	340.279	0,37%	32,70	32,32	33,02	32,82
19/06/2026	621.175	1,49%	32,14	32,14	32,84	32,70
18/06/2026	521.011	-1,52%	32,70	31,62	32,70	32,32
17/06/2026	306.198	0,61%	32,48	32,16	33,00	32,82
16/06/2026	323.350	-0,18%	32,72	32,44	32,94	32,62
15/06/2026	543.121	-3,31%	33,22	32,42	33,36	32,68
12/06/2026	448.871	-0,71%	33,48	33,12	33,80	33,80
11/06/2026	350.432	1,92%	33,68	33,54	34,18	34,04
10/06/2026	291.916	0,18%	33,16	33,16	33,70	33,40
09/06/2026	424.299	-0,54%	33,56	33,18	33,72	33,34
08/06/2026	440.538	-0,95%	33,96	33,30	34,20	33,52
05/06/2026	454.098	0,71%	33,78	33,62	34,26	33,84
04/06/2026	349.804	0,66%	33,12	33,02	33,60	33,60
03/06/2026	490.249	0,24%	33,30	33,24	33,60	33,38
02/06/2026	561.462	-3,25%	34,22	33,30	34,32	33,30
01/06/2026	666.614	5,45%	33,08	33,06	34,50	34,42
29/05/2026	1.019.052	-0,18%	32,50	32,26	32,76	32,64
28/05/2026	501.951	-0,97%	33,20	32,58	33,32	32,70
27/05/2026	584.328	-5,22%	34,62	32,94	34,62	33,02
26/05/2026	298.467	1,10%	34,48	34,44	34,98	34,84
25/05/2026	293.814	-1,03%	34,60	34,40	34,78	34,46
22/05/2026	363.355	-1,42%	34,92	34,54	35,16	34,82
21/05/2026	328.194	0,91%	34,82	34,78	35,50	35,32
20/05/2026	427.495	-1,19%	35,52	34,96	36,02	35,00
19/05/2026	302.596	-1,34%	35,68	35,26	35,76	35,42
18/05/2026	421.071	0,22%	35,98	35,32	36,05	35,90
15/05/2026	414.349	1,30%	35,38	35,38	35,96	35,82
14/05/2026	414.626	0,91%	34,96	34,86	35,50	35,36
13/05/2026	507.294	-1,90%	35,64	34,96	35,90	35,04
12/05/2026	354.962	-0,50%	35,84	35,72	36,50	35,72
11/05/2026	520.492	1,70%	35,46	35,02	36,08	35,90
08/05/2026	784.117	-1,78%	35,94	34,20	36,12	35,30
07/05/2026	761.643	0,79%	35,84	35,20	36,54	35,94
06/05/2026	732.744	-2,78%	36,84	35,44	36,84	35,66
05/05/2026	434.881	1,05%	36,50	36,30	36,82	36,68
04/05/2026	285.365	-0,38%	36,02	35,96	36,49	36,30
30/04/2026	397.574	1,45%	36,00	35,58	36,54	36,44
29/04/2026	273.606	-0,28%	36,04	35,90	36,66	35,92
28/04/2026	299.175	-0,50%	36,26	35,92	36,58	36,02
27/04/2026	181.751	-0,06%	36,30	36,10	37,02	36,20
24/04/2026	507.495	1,40%	35,90	35,66	36,70	36,26
23/04/2026	508.077	0,56%	35,78	35,48	36,00	35,76