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 > >>
02/03/2026	430.091	-1,78%	32,76	31,32	33,30	32,00
27/02/2026	655.963	0,56%	32,40	32,08	32,66	32,58
26/02/2026	574.381	1,00%	32,18	31,40	32,94	32,40
25/02/2026	531.978	0,13%	31,94	31,80	32,68	32,08
24/02/2026	403.036	2,82%	31,32	31,32	32,04	32,04
23/02/2026	181.151	0,71%	31,00	30,76	31,20	31,16
20/02/2026	396.682	-0,07%	30,92	30,60	31,10	30,94
19/02/2026	320.859	0,39%	31,10	30,86	31,42	30,96
18/02/2026	274.791	1,78%	30,54	30,38	31,18	30,84
17/02/2026	344.409	-0,53%	30,42	30,18	30,64	30,30
16/02/2026	228.560	1,87%	29,90	29,76	30,68	30,46
13/02/2026	274.794	0,27%	29,72	29,50	30,10	29,90
12/02/2026	351.087	-0,27%	29,82	29,78	30,42	29,82
11/02/2026	307.683	1,15%	29,74	29,40	29,90	29,90
10/02/2026	280.977	-0,07%	29,50	29,38	29,86	29,56
09/02/2026	337.471	0,61%	29,40	29,22	29,84	29,58
06/02/2026	286.615	1,45%	29,06	29,06	29,54	29,40
05/02/2026	381.523	-2,10%	29,38	28,92	29,60	28,98
04/02/2026	348.503	-2,38%	30,72	29,56	30,84	29,60
03/02/2026	396.563	1,47%	30,10	29,70	30,32	30,32
02/02/2026	440.450	-1,13%	29,42	29,32	29,94	29,88
30/01/2026	510.943	-1,37%	30,46	29,96	30,52	30,22
29/01/2026	433.305	-0,33%	30,96	30,44	31,46	30,64
28/01/2026	358.576	-0,20%	31,20	30,74	31,44	30,74
27/01/2026	460.214	1,05%	30,78	30,62	31,06	30,80
26/01/2026	297.176	-0,39%	30,68	30,38	30,72	30,48
23/01/2026	339.128	0,92%	30,28	30,14	30,78	30,60
22/01/2026	532.633	2,16%	29,82	29,72	30,40	30,32
21/01/2026	408.605	1,09%	29,44	29,30	29,80	29,68
20/01/2026	361.429	1,87%	28,60	28,26	29,36	29,36
19/01/2026	426.181	0,21%	28,68	28,14	28,82	28,82
16/01/2026	648.267	1,77%	28,14	27,94	28,76	28,76
15/01/2026	1.155.178	5,29%	26,98	26,96	28,56	28,26
14/01/2026	531.423	0,90%	26,62	26,58	26,84	26,84
13/01/2026	457.875	1,53%	26,30	26,22	26,76	26,60
12/01/2026	403.913	2,10%	25,66	25,66	26,28	26,20
09/01/2026	437.164	1,83%	25,46	25,32	25,66	25,66
08/01/2026	207.706	0,00%	25,08	25,04	25,26	25,20
07/01/2026	404.327	1,04%	24,92	24,30	25,20	25,20
06/01/2026	373.728	-2,20%	25,58	24,92	25,76	24,94
05/01/2026	617.217	3,32%	25,00	24,96	25,58	25,50
02/01/2026	316.009	0,74%	24,62	24,54	24,80	24,68
31/12/2025	120.911	0,00%	24,52	24,38	24,54	24,50
30/12/2025	150.250	0,00%	24,50	24,38	24,54	24,50
29/12/2025	203.056	-0,16%	24,50	24,40	24,60	24,50
24/12/2025	89.617	-0,08%	24,50	24,46	24,56	24,54
23/12/2025	214.936	-0,08%	24,50	24,46	24,58	24,56
22/12/2025	286.394	0,82%	24,56	24,38	24,66	24,58
19/12/2025	570.758	-0,25%	24,34	24,34	24,56	24,38
18/12/2025	453.882	1,41%	24,28	24,12	24,44	24,44
17/12/2025	368.913	0,92%	23,96	23,96	24,40	24,10
16/12/2025	382.389	-1,32%	24,12	23,72	24,14	23,88
15/12/2025	207.756	0,08%	24,30	24,08	24,48	24,20
12/12/2025	329.335	-0,41%	24,16	23,94	24,52	24,18
11/12/2025	177.307	-0,57%	24,40	24,12	24,46	24,28
10/12/2025	240.999	-0,89%	24,64	24,28	24,80	24,42
09/12/2025	305.241	0,24%	24,54	24,42	24,72	24,64
08/12/2025	322.623	-1,60%	24,90	24,56	25,08	24,58
05/12/2025	265.008	0,32%	25,02	24,90	25,24	24,98
04/12/2025	345.164	1,14%	24,72	24,68	25,02	24,90
03/12/2025	255.203	0,90%	24,56	24,48	24,78	24,62
02/12/2025	236.155	-0,73%	24,68	24,34	24,68	24,40
01/12/2025	351.029	0,00%	24,58	24,44	24,78	24,58
28/11/2025	190.556	-0,32%	24,76	24,50	24,78	24,58
27/11/2025	416.272	0,16%	24,70	24,58	25,06	24,66
26/11/2025	301.047	1,32%	24,46	24,42	24,68	24,62
25/11/2025	242.058	0,08%	24,38	24,10	24,66	24,30
24/11/2025	431.998	0,91%	24,06	23,88	24,38	24,28
21/11/2025	303.648	-1,07%	23,86	23,76	24,22	24,06
20/11/2025	196.877	0,41%	24,54	24,32	24,66	24,32
19/11/2025	236.965	-1,14%	24,64	24,10	24,68	24,22
18/11/2025	257.811	-1,05%	24,62	24,22	24,62	24,50
17/11/2025	331.704	-0,32%	24,92	24,76	25,14	24,76
14/11/2025	625.002	2,56%	24,16	23,98	24,96	24,84
13/11/2025	1.024.129	8,22%	23,34	23,32	24,22	24,22
12/11/2025	310.244	0,09%	22,34	22,30	22,72	22,38
11/11/2025	266.164	2,57%	21,78	21,78	22,38	22,36
10/11/2025	221.015	-0,64%	22,12	21,80	22,18	21,80
07/11/2025	311.268	0,64%	21,90	21,66	22,26	21,94
06/11/2025	225.288	-1,27%	22,08	21,66	22,10	21,80
05/11/2025	234.584	0,36%	21,94	21,84	22,16	22,08
04/11/2025	276.460	-1,35%	22,06	21,84	22,10	22,00
03/11/2025	206.212	-0,45%	22,48	22,00	22,54	22,30
31/10/2025	193.578	-2,35%	22,86	22,40	22,98	22,40
30/10/2025	210.406	0,53%	22,76	22,56	22,94	22,94
29/10/2025	253.515	2,70%	22,30	22,30	22,92	22,82
28/10/2025	140.456	-0,18%	22,06	21,88	22,30	22,22
27/10/2025	260.698	-0,54%	22,42	22,12	22,44	22,26
24/10/2025	259.098	-0,27%	22,50	22,22	22,62	22,38
23/10/2025	371.181	2,75%	22,18	22,00	22,52	22,44
22/10/2025	290.509	2,83%	21,38	21,38	21,86	21,84
21/10/2025	208.344	-0,47%	21,36	21,12	21,50	21,24
20/10/2025	282.057	0,66%	21,28	21,28	21,60	21,34
17/10/2025	343.443	-1,30%	21,18	20,74	21,30	21,20
16/10/2025	240.587	0,37%	21,52	21,32	21,54	21,48
15/10/2025	269.316	-0,47%	21,60	21,36	21,64	21,40
14/10/2025	247.592	0,28%	21,30	21,22	21,58	21,50
13/10/2025	211.477	0,66%	21,20	21,20	21,60	21,44
10/10/2025	373.887	-2,11%	21,58	21,20	21,68	21,30
09/10/2025	210.595	0,18%	21,74	21,72	22,01	21,76