SBM OffShore NV (SBMO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27-09-2023	365.655	0,40%	12,61	12,56	12,71	12,69
26-09-2023	296.057	-0,86%	12,67	12,55	12,73	12,64
25-09-2023	222.189	-0,62%	12,80	12,64	12,84	12,75
22-09-2023	285.799	-0,16%	12,85	12,76	12,92	12,83
21-09-2023	346.555	-1,98%	13,05	12,85	13,05	12,85
20-09-2023	500.375	-0,15%	13,07	12,89	13,18	13,11
19-09-2023	304.037	0,00%	13,12	13,01	13,16	13,13
18-09-2023	335.814	-0,30%	13,14	13,11	13,25	13,13
15-09-2023	457.609	0,23%	13,17	13,12	13,25	13,17
14-09-2023	290.845	0,84%	13,02	13,01	13,17	13,14
13-09-2023	324.597	-1,51%	13,24	12,97	13,25	13,03
12-09-2023	149.931	0,08%	13,16	13,13	13,28	13,23
11-09-2023	291.241	0,53%	13,10	13,10	13,32	13,22
08-09-2023	306.157	0,77%	13,07	12,97	13,19	13,15
07-09-2023	410.671	-0,76%	13,15	12,97	13,17	13,05
06-09-2023	419.908	-2,45%	13,44	13,15	13,48	13,15
05-09-2023	533.010	0,52%	13,44	13,39	13,63	13,48
04-09-2023	146.460	0,30%	13,39	13,39	13,52	13,41
01-09-2023	270.054	0,00%	13,39	13,36	13,52	13,37
31-08-2023	381.845	-0,15%	13,45	13,35	13,51	13,37
30-08-2023	356.718	0,30%	13,42	13,37	13,53	13,39
29-08-2023	437.737	0,98%	13,30	13,26	13,42	13,35
28-08-2023	269.270	1,07%	13,08	13,05	13,27	13,22
25-08-2023	342.920	-0,68%	13,16	13,02	13,22	13,08
24-08-2023	359.190	0,15%	13,07	13,07	13,21	13,17
23-08-2023	439.841	-1,13%	13,30	13,05	13,35	13,15
22-08-2023	193.046	0,30%	13,27	13,21	13,36	13,30
21-08-2023	395.621	-0,67%	13,32	13,25	13,54	13,26
18-08-2023	703.086	1,21%	13,00	13,00	13,35	13,35
17-08-2023	385.084	1,15%	13,00	12,96	13,23	13,19
16-08-2023	479.731	-1,29%	13,08	13,01	13,18	13,04
15-08-2023	977.134	-2,22%	13,49	13,02	13,52	13,21
14-08-2023	1.330.390	-1,32%	13,57	13,29	14,07	13,51
11-08-2023	2.226.055	4,82%	12,99	12,73	13,80	13,69
10-08-2023	2.766.896	-5,64%	12,81	12,40	13,10	13,06
09-08-2023	434.808	1,10%	13,74	13,58	13,89	13,84
08-08-2023	459.855	-1,51%	13,85	13,56	13,85	13,69
07-08-2023	377.075	1,31%	13,70	13,65	13,95	13,90
04-08-2023	404.236	2,08%	13,45	13,39	13,73	13,72
03-08-2023	479.127	1,90%	13,16	12,97	13,44	13,44
02-08-2023	496.709	-0,68%	13,17	13,10	13,35	13,19
01-08-2023	460.580	0,53%	13,22	13,22	13,31	13,28
31-07-2023	192.604	-1,34%	13,36	13,19	13,39	13,21
28-07-2023	170.580	-0,22%	13,43	13,28	13,43	13,39
27-07-2023	222.705	0,60%	13,32	13,31	13,51	13,42
26-07-2023	323.862	-1,33%	13,52	13,26	13,53	13,34
25-07-2023	214.879	0,30%	13,50	13,45	13,58	13,52
24-07-2023	204.532	0,90%	13,37	13,25	13,48	13,48
21-07-2023	197.475	0,83%	13,29	13,25	13,41	13,36
20-07-2023	207.380	0,61%	13,10	13,10	13,34	13,25
19-07-2023	149.063	-0,38%	13,22	13,13	13,25	13,17
18-07-2023	203.057	0,61%	13,10	13,03	13,22	13,22
17-07-2023	211.028	-0,83%	13,20	13,08	13,34	13,14
14-07-2023	202.378	-0,08%	13,28	13,24	13,45	13,25
13-07-2023	273.881	-0,08%	13,30	13,22	13,40	13,26
12-07-2023	362.123	1,92%	13,05	13,00	13,31	13,27
11-07-2023	448.218	1,32%	12,90	12,83	13,05	13,02
10-07-2023	250.358	0,16%	12,75	12,75	12,94	12,85
07-07-2023	234.590	1,34%	12,77	12,64	12,83	12,83
06-07-2023	232.530	-0,78%	12,70	12,61	12,80	12,66
05-07-2023	395.393	0,47%	12,67	12,61	12,83	12,76
04-07-2023	286.179	0,24%	12,66	12,56	12,70	12,70
03-07-2023	219.243	0,88%	12,57	12,56	12,69	12,67
30-06-2023	326.747	0,88%	12,47	12,45	12,62	12,56
29-06-2023	243.929	0,40%	12,38	12,33	12,51	12,45
28-06-2023	289.053	1,14%	12,30	12,23	12,40	12,40
27-06-2023	260.852	0,16%	12,30	12,16	12,34	12,26
26-06-2023	280.168	0,58%	12,28	12,12	12,33	12,24
23-06-2023	376.922	-1,93%	12,37	12,17	12,41	12,17
22-06-2023	210.832	-0,96%	12,50	12,34	12,50	12,41
21-06-2023	212.235	0,89%	12,45	12,34	12,53	12,53
20-06-2023	344.047	-0,96%	12,53	12,36	12,55	12,42
19-06-2023	271.985	-0,71%	12,62	12,54	12,67	12,54
16-06-2023	344.042	-0,79%	12,75	12,63	12,76	12,63
15-06-2023	280.732	-0,39%	12,75	12,68	12,78	12,73
14-06-2023	337.420	-0,55%	12,85	12,75	12,93	12,78
13-06-2023	421.132	1,34%	12,68	12,65	12,93	12,85
12-06-2023	499.267	-0,78%	12,76	12,64	12,76	12,68
09-06-2023	257.807	-0,62%	12,83	12,70	12,87	12,78
08-06-2023	296.018	-0,23%	12,89	12,82	12,95	12,86
07-06-2023	348.231	0,00%	12,85	12,76	12,92	12,89
06-06-2023	557.229	-2,79%	13,17	12,81	13,17	12,89
05-06-2023	301.551	-0,08%	13,36	13,21	13,44	13,26
02-06-2023	395.437	2,95%	12,97	12,97	13,27	13,27
01-06-2023	265.947	1,42%	12,73	12,69	12,90	12,89
31-05-2023	139.995	-1,47%	12,94	12,78	12,95	12,71
30-05-2023	239.898	-1,74%	13,21	12,97	13,21	12,97
29-05-2023	107.142	0,30%	13,25	13,17	13,29	13,20
26-05-2023	209.073	-0,30%	13,20	13,08	13,25	13,16
25-05-2023	343.366	-0,30%	13,29	13,16	13,33	13,20
24-05-2023	381.190	0,38%	13,20	13,07	13,25	13,24
23-05-2023	305.853	1,15%	13,01	12,97	13,19	13,19
22-05-2023	337.168	-0,08%	13,02	12,96	13,10	13,04
19-05-2023	332.841	0,00%	13,16	13,03	13,16	13,05
18-05-2023	289.296	-1,14%	13,26	13,00	13,27	13,05
17-05-2023	234.877	-0,23%	13,19	13,14	13,28	13,20
16-05-2023	382.257	-0,83%	13,34	13,17	13,34	13,23
15-05-2023	353.304	1,29%	13,19	13,17	13,40	13,34
12-05-2023	254.784	-0,08%	13,25	13,16	13,30	13,17
11-05-2023	635.008	-2,01%	13,02	12,93	13,29	13,18