SBM OffShore NV (SBMO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	468.539	1,25%	12,85	12,84	13,03	13,01
26-02-2024	485.808	1,02%	12,70	12,64	12,89	12,85
23-02-2024	303.922	0,63%	12,63	12,62	12,73	12,72
22-02-2024	386.832	0,48%	12,80	12,63	12,85	12,64
21-02-2024	463.231	1,78%	12,35	12,33	12,60	12,58
20-02-2024	463.959	-0,80%	12,46	12,30	12,50	12,36
19-02-2024	298.538	-0,32%	12,52	12,44	12,58	12,46
16-02-2024	482.779	0,97%	12,44	12,37	12,54	12,50
15-02-2024	468.625	1,48%	12,23	12,23	12,40	12,38
14-02-2024	236.195	0,41%	12,10	12,10	12,23	12,20
13-02-2024	356.484	-0,98%	12,30	12,04	12,35	12,15
12-02-2024	633.877	2,85%	12,00	11,98	12,31	12,27
09-02-2024	456.834	0,68%	11,89	11,85	12,05	11,93
08-02-2024	316.382	0,51%	11,77	11,74	11,92	11,85
07-02-2024	238.697	-0,59%	11,89	11,75	11,92	11,79
06-02-2024	332.599	1,45%	11,72	11,72	11,88	11,86
05-02-2024	442.221	-0,34%	11,70	11,66	11,76	11,69
02-02-2024	265.535	-0,68%	11,81	11,73	11,88	11,73
01-02-2024	412.514	-0,34%	11,85	11,75	11,90	11,81
31-01-2024	403.007	0,08%	11,87	11,81	11,92	11,85
30-01-2024	768.274	-1,00%	11,98	11,84	12,01	11,84
29-01-2024	654.994	-1,24%	12,20	11,96	12,21	11,96
26-01-2024	450.945	0,33%	12,14	12,11	12,23	12,11
25-01-2024	1.091.724	-3,67%	12,50	12,05	12,51	12,07
24-01-2024	345.963	1,21%	12,40	12,39	12,54	12,53
23-01-2024	201.874	0,98%	12,32	12,24	12,42	12,38
22-01-2024	418.591	0,57%	12,25	12,20	12,32	12,26
19-01-2024	232.097	-0,57%	12,32	12,16	12,37	12,19
18-01-2024	206.567	0,16%	12,24	12,15	12,28	12,26
17-01-2024	541.740	-1,92%	12,34	12,15	12,34	12,24
16-01-2024	278.402	0,32%	12,39	12,35	12,53	12,48
15-01-2024	261.868	-0,32%	12,50	12,35	12,54	12,44
12-01-2024	332.925	1,14%	12,38	12,38	12,62	12,48
11-01-2024	341.874	-0,32%	12,40	12,34	12,50	12,34
10-01-2024	398.714	-1,36%	12,49	12,38	12,51	12,38
09-01-2024	340.095	0,08%	12,57	12,52	12,68	12,55
08-01-2024	418.736	-1,18%	12,69	12,48	12,69	12,54
05-01-2024	316.373	0,40%	12,56	12,46	12,69	12,69
04-01-2024	322.340	0,56%	12,66	12,54	12,67	12,64
03-01-2024	370.389	-0,95%	12,65	12,54	12,68	12,57
02-01-2024	795.065	1,93%	12,55	12,53	12,74	12,69
29-12-2023	634.387	-0,48%	12,37	12,36	12,59	12,45
28-12-2023	365.922	-0,71%	12,63	12,51	12,65	12,51
27-12-2023	682.857	1,86%	12,53	12,51	12,66	12,60
26-12-2023	257.958	0,24%	12,33	12,24	12,37	12,37
22-12-2023	257.958	0,24%	12,33	12,24	12,37	12,37
21-12-2023	427.192	0,90%	12,15	12,15	12,34	12,34
20-12-2023	272.479	0,58%	12,20	12,13	12,28	12,23
19-12-2023	320.855	1,00%	11,99	11,95	12,18	12,16
18-12-2023	559.778	0,50%	12,01	11,99	12,20	12,04
15-12-2023	765.924	-1,56%	12,25	11,98	12,35	11,98
14-12-2023	607.673	3,05%	11,96	11,93	12,26	12,17
13-12-2023	518.942	-0,84%	11,90	11,77	11,90	11,81
12-12-2023	422.827	-1,49%	12,09	11,89	12,14	11,91
11-12-2023	232.348	0,08%	12,10	12,02	12,14	12,09
08-12-2023	535.294	1,94%	11,85	11,83	12,10	12,08
07-12-2023	521.076	-0,17%	11,80	11,75	11,91	11,85
06-12-2023	724.963	-1,25%	12,00	11,84	12,05	11,87
05-12-2023	613.114	-0,58%	12,07	11,97	12,13	12,02
04-12-2023	468.139	-1,47%	12,23	12,07	12,28	12,09
01-12-2023	835.538	0,49%	12,22	12,03	12,29	12,27
30-11-2023	811.926	-1,45%	12,44	12,19	12,52	12,21
29-11-2023	335.209	-1,59%	12,50	12,37	12,54	12,39
28-11-2023	467.038	0,64%	12,49	12,41	12,59	12,59
27-11-2023	566.530	0,64%	12,43	12,43	12,59	12,51
24-11-2023	381.192	1,80%	12,26	12,25	12,50	12,43
23-11-2023	356.528	1,33%	12,07	12,07	12,26	12,21
22-11-2023	273.294	-0,74%	12,10	11,96	12,16	12,05
21-11-2023	381.912	-1,70%	12,28	12,14	12,29	12,14
20-11-2023	354.023	1,48%	12,26	12,23	12,36	12,35
17-11-2023	584.449	1,16%	12,05	12,01	12,18	12,17
16-11-2023	541.878	-3,22%	12,38	12,03	12,46	12,03
15-11-2023	541.167	-0,40%	12,50	12,35	12,54	12,43
14-11-2023	468.406	0,40%	12,45	12,27	12,48	12,48
13-11-2023	710.931	2,64%	12,04	12,04	12,43	12,43
10-11-2023	639.693	0,25%	11,96	11,93	12,26	12,11
09-11-2023	1.110.765	3,43%	12,61	11,94	12,63	12,08
08-11-2023	1.300.367	-1,27%	11,73	11,68	11,90	11,68
07-11-2023	497.880	-1,99%	12,13	11,78	12,06	11,83
06-11-2023	187.078	-0,25%	12,13	12,06	12,24	12,07
03-11-2023	395.462	0,33%	12,16	12,09	12,22	12,10
02-11-2023	384.990	2,12%	11,85	11,85	12,10	12,06
01-11-2023	340.095	0,51%	11,76	11,70	11,88	11,81
31-10-2023	291.150	1,03%	11,70	11,66	11,80	11,75
30-10-2023	474.302	2,99%	11,76	11,64	11,83	11,72
27-10-2023	488.729	2,20%	11,40	11,40	11,67	11,63
26-10-2023	357.219	-0,61%	11,41	11,31	11,48	11,38
25-10-2023	348.396	-1,72%	11,64	11,45	11,64	11,45
24-10-2023	260.831	-0,09%	11,60	11,60	11,72	11,65
23-10-2023	361.109	-0,85%	11,57	11,53	11,69	11,66
20-10-2023	306.325	-1,43%	11,93	11,77	11,99	11,76
19-10-2023	240.222	-0,50%	12,00	11,81	12,02	11,93
18-10-2023	411.842	-0,83%	12,02	11,94	12,07	11,99
17-10-2023	455.853	0,50%	12,05	11,99	12,18	12,09
16-10-2023	517.360	0,25%	12,07	12,03	12,27	12,03
13-10-2023	445.852	0,50%	12,03	11,92	12,14	12,00
12-10-2023	326.533	0,25%	12,00	11,94	12,11	11,94
11-10-2023	287.436	-1,33%	12,10	11,89	12,17	11,91
10-10-2023	593.355	2,99%	11,75	11,73	12,26	12,07
09-10-2023	553.497	1,56%	11,74	11,51	11,84	11,72