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 > >>
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
09/07/2025	362.664	-0,60%	23,36	23,14	23,56	23,14
08/07/2025	665.782	2,02%	22,90	22,79	23,32	23,28
07/07/2025	292.587	-0,09%	22,82	22,64	22,92	22,82
04/07/2025	212.128	0,00%	22,78	22,70	22,90	22,84
03/07/2025	307.608	0,88%	22,80	22,72	22,98	22,84
02/07/2025	440.821	1,16%	22,46	22,44	22,66	22,64
01/07/2025	250.125	-0,53%	22,56	22,26	22,56	22,38
30/06/2025	513.500	0,54%	22,44	22,38	22,56	22,50
27/06/2025	295.398	0,18%	22,32	22,16	22,46	22,38
26/06/2025	508.964	1,09%	22,02	21,98	22,46	22,34
25/06/2025	410.721	-1,34%	22,36	22,06	22,50	22,10
24/06/2025	464.921	-2,10%	22,80	22,24	22,80	22,40
23/06/2025	419.123	-0,44%	22,94	22,74	23,14	22,88
20/06/2025	727.852	-0,78%	23,10	22,90	23,36	22,98
19/06/2025	292.752	0,35%	23,16	23,08	23,36	23,16
18/06/2025	390.923	0,00%	23,12	22,96	23,16	23,08
17/06/2025	450.763	1,50%	22,70	22,70	23,18	23,08
16/06/2025	425.986	1,16%	22,54	22,54	23,00	22,74
13/06/2025	350.446	0,09%	22,60	22,48	22,96	22,48
12/06/2025	385.297	1,72%	22,08	22,08	22,50	22,46
11/06/2025	276.480	0,00%	22,00	21,94	22,26	22,08
10/06/2025	448.305	1,28%	21,84	21,82	22,22	22,08
09/06/2025	559.867	2,64%	21,50	21,40	22,06	21,80
06/06/2025	248.294	0,28%	21,24	20,98	21,28	21,24
05/06/2025	242.298	0,47%	20,98	20,98	21,26	21,18
04/06/2025	403.970	-1,50%	21,46	21,00	21,46	21,08
03/06/2025	552.525	3,08%	20,78	20,74	21,40	21,40
02/06/2025	448.035	2,67%	20,24	20,22	20,86	20,76
30/05/2025	581.304	0,20%	20,20	20,16	20,46	20,22
29/05/2025	288.584	0,10%	20,30	20,00	20,40	20,18
28/05/2025	517.784	0,90%	19,98	19,92	20,32	20,16
27/05/2025	537.514	3,20%	19,40	19,40	19,98	19,98
26/05/2025	291.102	2,33%	19,00	18,97	19,38	19,36
23/05/2025	389.813	-0,79%	19,20	18,65	19,27	18,92
22/05/2025	306.396	0,05%	18,99	18,85	19,18	19,07