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 > >>
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
08/10/2025	225.669	0,46%	21,64	21,46	21,86	21,72
07/10/2025	191.842	0,47%	21,52	21,52	21,74	21,62
06/10/2025	289.950	0,28%	21,52	21,32	21,70	21,52
03/10/2025	273.907	-0,28%	21,54	21,38	21,78	21,46
02/10/2025	311.300	-0,92%	21,78	21,52	21,86	21,52
01/10/2025	169.023	-0,18%	21,78	21,68	21,90	21,72
30/09/2025	272.181	-0,82%	21,88	21,62	21,88	21,76
29/09/2025	179.245	-0,72%	22,18	21,94	22,28	21,94
26/09/2025	277.333	0,46%	22,10	21,78	22,20	22,10
25/09/2025	160.281	0,18%	21,98	21,72	22,02	22,00
24/09/2025	181.552	0,18%	21,92	21,72	22,00	21,96
23/09/2025	207.221	1,20%	21,70	21,70	22,02	21,92
22/09/2025	237.126	0,93%	21,44	21,40	21,66	21,66
19/09/2025	527.591	-2,19%	21,96	21,46	22,02	21,46
18/09/2025	347.745	2,14%	21,46	21,46	21,96	21,94
17/09/2025	288.737	-0,92%	21,64	21,34	21,68	21,48
16/09/2025	222.517	-0,09%	21,70	21,54	21,72	21,68
15/09/2025	214.412	-1,09%	21,94	21,70	21,94	21,70
12/09/2025	191.186	-0,27%	22,00	21,84	22,12	21,94
11/09/2025	201.141	0,18%	22,12	21,90	22,30	22,00
10/09/2025	192.269	-0,09%	21,98	21,70	21,98	21,96
09/09/2025	176.521	1,01%	21,80	21,72	22,02	21,98
08/09/2025	221.514	-0,37%	21,90	21,76	22,10	21,76
05/09/2025	245.060	-3,02%	22,62	21,84	22,62	21,84
04/09/2025	228.301	0,00%	22,46	22,28	22,56	22,52
03/09/2025	324.475	-2,51%	23,22	22,42	23,28	22,52
02/09/2025	270.907	-1,79%	23,50	23,04	23,60	23,10
01/09/2025	193.534	0,69%	23,36	23,24	23,56	23,52
29/08/2025	233.342	0,86%	23,24	23,12	23,48	23,36
28/08/2025	238.420	-0,94%	23,50	23,06	23,50	23,16
27/08/2025	203.809	0,09%	23,42	23,28	23,60	23,38
26/08/2025	428.050	-0,17%	23,38	23,26	23,50	23,36
25/08/2025	202.030	-1,02%	23,60	23,26	23,60	23,40
22/08/2025	271.840	1,29%	23,60	23,42	23,66	23,64
21/08/2025	237.141	1,39%	23,14	23,14	23,38	23,34
20/08/2025	176.596	0,52%	22,88	22,84	23,04	23,02
19/08/2025	211.671	0,35%	22,88	22,80	23,18	22,90
18/08/2025	290.526	1,60%	22,42	22,22	22,82	22,82
15/08/2025	242.591	0,36%	22,44	22,30	22,58	22,46
14/08/2025	375.041	0,63%	22,36	22,12	22,50	22,38
13/08/2025	352.121	1,09%	22,06	21,98	22,24	22,24
12/08/2025	290.686	1,48%	21,70	21,52	22,00	22,00
11/08/2025	287.844	-0,28%	21,70	21,48	21,84	21,68
08/08/2025	509.297	1,40%	21,44	21,44	22,08	21,74
07/08/2025	935.566	-5,72%	21,90	20,90	22,08	21,44
06/08/2025	354.365	0,98%	22,62	22,58	22,88	22,74
05/08/2025	232.924	0,09%	22,60	22,40	22,68	22,52
04/08/2025	226.268	-0,44%	22,60	22,36	22,80	22,50
01/08/2025	255.538	-1,14%	22,80	22,48	22,96	22,60
31/07/2025	251.752	0,18%	22,92	22,68	23,00	22,86
30/07/2025	324.141	-0,44%	23,16	22,82	23,34	22,82
29/07/2025	296.961	1,87%	22,68	22,56	23,16	22,92
28/07/2025	241.490	1,17%	22,28	22,28	22,50	22,50
25/07/2025	224.956	0,36%	22,18	22,06	22,32	22,24
24/07/2025	240.563	-1,42%	22,54	21,96	22,66	22,16
23/07/2025	235.869	-0,36%	22,62	22,44	22,70	22,48
22/07/2025	292.648	-0,53%	22,68	22,40	22,68	22,56
21/07/2025	237.388	0,09%	22,74	22,54	22,88	22,68
18/07/2025	204.320	-0,18%	22,76	22,66	22,86	22,66
17/07/2025	376.005	0,89%	22,58	22,56	22,74	22,70
16/07/2025	416.321	-2,34%	23,06	22,50	23,06	22,50
15/07/2025	322.632	-0,52%	23,16	22,96	23,24	23,04
14/07/2025	326.347	-0,52%	23,24	23,08	23,42	23,16
11/07/2025	272.022	0,69%	23,26	22,90	23,28	23,28
10/07/2025	279.763	-0,09%	23,16	23,06	23,34	23,12