BiG | O banco que entende os seus valores.

SBM OffShore NV (SBMO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/05/2025	478.624	0,58%	19,00	18,96	19,26	19,06
20/05/2025	475.991	-0,58%	18,98	18,65	19,00	18,95
19/05/2025	552.458	2,58%	18,58	18,56	19,07	19,06
16/05/2025	610.517	-0,11%	18,58	18,48	18,72	18,58
15/05/2025	871.993	-2,87%	19,12	18,27	19,18	18,60
14/05/2025	818.643	1,59%	18,90	18,87	19,29	19,15
13/05/2025	249.375	1,02%	18,60	18,60	18,85	18,85
12/05/2025	451.950	-1,27%	19,01	18,59	19,18	18,66
09/05/2025	470.120	-0,05%	19,00	18,86	19,11	18,90
08/05/2025	359.600	2,05%	18,55	18,55	18,95	18,91
07/05/2025	248.200	-0,11%	18,65	18,48	18,70	18,53
06/05/2025	300.354	0,93%	18,43	18,25	18,56	18,55
05/05/2025	243.193	-2,08%	18,72	18,38	18,74	18,38
02/05/2025	406.717	1,24%	18,72	18,58	18,87	18,77
30/04/2025	424.114	1,26%	18,25	18,22	18,54	18,54
29/04/2025	376.142	0,77%	18,10	18,09	18,43	18,31
28/04/2025	296.768	1,51%	18,02	17,95	18,19	18,17
25/04/2025	282.151	1,65%	17,79	17,72	17,96	17,90
24/04/2025	428.784	1,56%	17,40	17,34	17,82	17,61
23/04/2025	389.336	1,17%	17,59	17,23	17,65	17,34
22/04/2025	317.446	-0,64%	17,11	16,98	17,24	17,14
17/04/2025	434.075	1,89%	16,98	16,92	17,28	17,25
16/04/2025	304.012	0,59%	16,63	16,56	16,96	16,93
15/04/2025	359.854	3,06%	16,40	16,40	16,88	16,83
14/04/2025	356.737	2,19%	16,39	16,25	16,53	16,33
11/04/2025	964.331	1,72%	16,00	15,82	16,14	15,98
10/04/2025	1.232.290	-0,36%	18,17	15,71	18,19	15,71
09/04/2025	891.060	-2,46%	16,16	15,82	16,99	16,63
08/04/2025	814.055	3,96%	17,44	16,92	17,55	17,05
07/04/2025	799.460	-4,60%	15,80	15,31	17,16	16,40
04/04/2025	916.152	-7,98%	18,48	16,99	18,52	17,19
03/04/2025	622.863	-5,94%	19,35	18,57	19,64	18,68
02/04/2025	205.014	1,02%	19,69	19,67	19,93	19,86
01/04/2025	248.513	-0,15%	19,85	19,55	19,93	19,66
31/03/2025	456.341	-3,10%	20,20	19,61	20,22	19,69
28/03/2025	309.795	-1,17%	20,48	20,20	20,62	20,32
27/03/2025	352.627	1,08%	20,20	20,08	20,56	20,56
26/03/2025	323.773	1,09%	20,12	20,04	20,48	20,34
25/03/2025	391.909	0,60%	20,00	19,87	20,14	20,12
24/03/2025	511.192	-0,20%	19,38	19,35	20,00	20,00
21/03/2025	3.470.467	-0,79%	20,28	19,74	20,28	20,04
20/03/2025	245.220	-0,69%	20,38	20,14	20,44	20,20
19/03/2025	157.640	0,40%	20,18	20,14	20,48	20,34
18/03/2025	351.776	1,45%	20,02	19,91	20,40	20,26
17/03/2025	294.587	-0,84%	20,18	19,86	20,24	19,97
14/03/2025	227.501	1,10%	19,98	19,84	20,16	20,14
13/03/2025	328.765	-0,99%	19,84	19,84	20,08	19,92
12/03/2025	399.936	3,50%	19,62	19,55	20,18	20,12
11/03/2025	441.098	0,10%	19,38	19,21	19,53	19,44
10/03/2025	446.566	-1,82%	19,72	19,40	19,78	19,42
07/03/2025	273.277	-0,05%	19,64	19,62	19,92	19,78
06/03/2025	286.425	0,66%	19,83	19,56	19,93	19,79
05/03/2025	480.967	-1,90%	20,10	19,63	20,18	19,66
04/03/2025	434.107	-1,38%	20,40	19,83	20,46	20,04
03/03/2025	462.376	0,50%	20,20	20,18	20,50	20,32
28/02/2025	927.089	1,15%	19,93	19,73	20,22	20,22
27/02/2025	279.353	0,25%	20,00	19,83	20,12	19,99
26/02/2025	386.392	0,35%	19,86	19,79	20,04	19,94
25/02/2025	454.232	-3,26%	20,46	19,87	20,52	19,87
24/02/2025	681.319	-1,91%	20,70	20,48	20,86	20,54
21/02/2025	557.032	0,77%	20,60	20,52	21,10	20,94
20/02/2025	2.127.719	13,37%	19,25	19,25	20,82	20,78
19/02/2025	341.802	0,60%	18,22	18,18	18,42	18,33
18/02/2025	257.607	1,22%	17,96	17,94	18,22	18,22
17/02/2025	232.315	0,95%	17,83	17,80	18,04	18,00
14/02/2025	414.889	-1,44%	18,01	17,72	18,40	17,83
13/02/2025	390.016	-0,60%	18,08	17,81	18,22	18,09
12/02/2025	261.183	-1,46%	18,49	18,20	18,49	18,20
11/02/2025	239.908	-0,32%	18,60	18,36	18,63	18,47
10/02/2025	359.717	1,20%	18,35	18,35	18,63	18,53
07/02/2025	244.289	0,16%	18,20	18,20	18,49	18,31
06/02/2025	256.117	-1,77%	18,65	18,28	18,72	18,28
05/02/2025	280.950	1,25%	18,36	18,25	18,61	18,61
04/02/2025	270.598	0,77%	18,22	18,06	18,43	18,38
03/02/2025	345.484	0,55%	17,97	17,65	18,24	18,24
31/01/2025	321.917	2,54%	17,75	17,70	18,23	18,14
30/01/2025	229.342	-0,56%	17,74	17,65	17,90	17,69
29/01/2025	153.293	0,40%	17,78	17,67	17,88	17,79
28/01/2025	234.083	-1,28%	17,93	17,57	17,96	17,72
27/01/2025	251.221	0,73%	17,57	17,45	17,98	17,95
24/01/2025	446.489	-2,25%	18,19	17,51	18,35	17,82
23/01/2025	218.866	0,17%	18,17	18,17	18,37	18,23
22/01/2025	236.728	0,89%	17,98	17,96	18,23	18,20
21/01/2025	306.023	-0,77%	18,11	17,96	18,28	18,04
20/01/2025	182.437	0,66%	18,02	17,96	18,37	18,18
17/01/2025	210.476	-0,17%	18,15	18,05	18,28	18,06
16/01/2025	560.302	-0,44%	18,04	17,75	18,19	18,09
15/01/2025	330.331	1,85%	18,20	17,86	18,20	18,17
14/01/2025	446.206	-1,92%	18,13	17,84	18,23	17,84
13/01/2025	345.437	1,17%	18,05	17,88	18,28	18,19
09/01/2025	153.645	0,18%	17,07	17,03	17,98	17,98
08/01/2025	255.442	-1,21%	17,43	17,16	17,46	17,19
07/01/2025	255.887	0,06%	17,15	17,12	17,46	17,40
06/01/2025	273.333	1,40%	17,26	17,07	17,40	17,39
03/01/2025	194.853	0,00%	17,15	17,10	17,26	17,15
02/01/2025	357.785	1,12%	17,19	17,14	17,36	17,15
31/12/2024	0	0,89%	16,80	16,80	17,02	16,96
30/12/2024	157.341	-0,65%	16,93	16,81	16,98	16,81
27/12/2024	233.768	0,24%	16,80	16,80	17,07	16,92
26/12/2024	0	1,02%	16,70	16,70	16,94	16,88