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 > >>
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
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