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 > >>
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
22/04/2026	557.663	2,78%	34,64	34,64	35,76	35,56
21/04/2026	429.524	-0,23%	34,62	34,25	34,66	34,60
20/04/2026	476.763	2,18%	34,50	34,12	34,82	34,68
17/04/2026	851.116	-2,81%	34,84	33,62	34,96	33,94
16/04/2026	428.744	0,68%	35,06	34,92	35,50	34,92
15/04/2026	627.600	-2,76%	35,90	35,18	36,08	35,18
14/04/2026	533.717	-2,11%	36,98	36,18	37,12	36,18
13/04/2026	629.001	0,54%	37,28	36,88	37,38	36,96
10/04/2026	549.413	-0,65%	36,82	36,48	37,20	36,76
09/04/2026	495.318	3,70%	35,98	35,94	37,00	37,00
08/04/2026	950.142	-1,55%	35,78	34,46	35,78	35,68
07/04/2026	733.382	2,14%	35,46	35,32	36,94	36,24
02/04/2026	566.163	2,78%	34,46	34,36	35,62	35,48
01/04/2026	489.698	-0,29%	34,52	34,18	34,86	34,52
31/03/2026	485.449	0,87%	33,90	33,90	34,96	34,62
30/03/2026	542.173	-0,92%	34,46	34,02	34,92	34,32
27/03/2026	379.946	-2,20%	35,12	34,48	35,46	34,64
26/03/2026	404.819	1,49%	34,86	34,62	35,56	35,42
25/03/2026	657.779	0,81%	34,38	33,90	35,32	34,90
24/03/2026	579.810	3,84%	33,80	33,64	34,70	34,62
23/03/2026	614.277	0,91%	32,70	32,10	33,76	33,34
20/03/2026	1.803.171	-4,12%	34,30	33,02	34,30	33,04
19/03/2026	468.128	2,26%	33,76	33,44	34,72	34,46
18/03/2026	389.034	1,69%	33,18	33,14	33,70	33,70
17/03/2026	295.932	0,36%	32,82	32,68	33,32	33,14
16/03/2026	351.769	1,29%	32,70	32,26	33,08	33,02
13/03/2026	498.906	-0,61%	32,70	32,50	33,22	32,60
12/03/2026	393.319	-2,21%	33,50	32,32	33,52	32,80
11/03/2026	386.180	1,21%	33,18	33,04	33,72	33,54
10/03/2026	624.064	3,95%	32,30	32,22	33,24	33,14
09/03/2026	354.675	2,71%	30,04	30,00	32,16	31,88
06/03/2026	258.751	0,32%	30,80	30,20	31,12	31,04
05/03/2026	367.424	-1,34%	31,48	30,84	31,54	30,94
04/03/2026	291.648	0,00%	31,10	31,00	31,56	31,36
03/03/2026	444.503	-2,00%	31,68	30,52	31,72	31,36