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 >
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
24/12/2024	0	1,02%	16,70	16,70	16,94	16,71
23/12/2024	222.558	-0,54%	16,87	16,61	16,87	16,71
20/12/2024	1.039.565	-0,12%	16,72	16,48	16,81	16,80
19/12/2024	324.388	1,20%	16,46	16,36	16,84	16,82
18/12/2024	0	1,40%	16,41	16,41	16,67	16,62
17/12/2024	286.966	-1,50%	16,52	16,36	16,60	16,39
16/12/2024	204.190	-0,66%	16,69	16,64	16,79	16,64
13/12/2024	175.204	0,00%	16,72	16,72	16,87	16,75
12/12/2024	318.128	0,66%	16,77	16,74	16,96	16,75
11/12/2024	299.755	-1,25%	16,77	16,58	16,91	16,64
10/12/2024	278.875	-1,46%	16,99	16,78	17,04	16,85
09/12/2024	346.332	1,30%	16,89	16,89	17,14	17,10
06/12/2024	310.482	-1,57%	17,11	16,80	17,18	16,88
05/12/2024	198.855	0,00%	17,11	17,07	17,24	17,15
04/12/2024	281.332	0,29%	17,10	17,02	17,21	17,15
03/12/2024	308.389	1,79%	16,85	16,83	17,10	17,10
02/12/2024	377.730	-1,87%	17,00	16,78	17,20	16,80
29/11/2024	316.166	0,18%	17,15	16,95	17,19	17,12
28/11/2024	197.875	-0,18%	17,11	17,08	17,20	17,09
27/11/2024	461.918	-0,06%	17,13	16,92	17,19	17,12
26/11/2024	307.270	-2,23%	17,38	17,13	17,47	17,13
25/11/2024	537.864	-1,13%	17,70	17,41	17,94	17,52
22/11/2024	286.959	-1,67%	18,05	17,72	18,13	17,72
21/11/2024	409.412	2,97%	17,62	17,42	18,03	18,02
20/11/2024	219.298	-0,63%	17,61	17,50	17,80	17,50
19/11/2024	410.642	-1,51%	17,81	17,48	17,86	17,61
18/11/2024	253.982	1,76%	17,59	17,54	17,88	17,88
15/11/2024	453.048	0,00%	17,43	17,16	17,74	17,57
14/11/2024	700.245	1,74%	18,12	17,57	18,42	17,57
13/11/2024	309.499	0,12%	17,18	17,17	17,53	17,27
12/11/2024	538.136	-3,79%	17,84	17,25	17,97	17,25
11/11/2024	368.854	0,67%	17,90	17,85	18,04	17,93
08/11/2024	344.303	1,60%	17,55	17,47	17,84	17,81
07/11/2024	401.323	2,04%	17,22	17,22	17,56	17,53
06/11/2024	462.278	0,76%	17,10	17,10	17,54	17,18
05/11/2024	196.503	1,07%	16,92	16,86	17,05	17,05
04/11/2024	316.131	-0,53%	16,95	16,83	17,12	16,87
01/11/2024	278.416	1,13%	16,88	16,88	17,03	16,96
31/10/2024	307.593	0,12%	16,85	16,65	16,85	16,77
30/10/2024	1.446.089	0,24%	16,62	16,56	16,81	16,75
29/10/2024	347.123	-0,24%	16,71	16,64	16,84	16,71
28/10/2024	341.170	-0,89%	16,69	16,44	16,75	16,75
25/10/2024	324.791	1,56%	16,64	16,61	16,90	16,90
24/10/2024	271.005	0,30%	16,65	16,64	16,91	16,64
23/10/2024	201.111	-1,78%	16,89	16,59	16,89	16,59
22/10/2024	273.870	0,66%	16,77	16,64	16,89	16,89
21/10/2024	223.476	-0,47%	16,91	16,74	17,05	16,78
18/10/2024	276.042	-1,00%	17,06	16,82	17,20	16,86
17/10/2024	247.759	1,07%	16,87	16,83	17,07	17,03
16/10/2024	267.099	-0,88%	16,98	16,81	17,00	16,85
15/10/2024	266.389	-1,22%	16,97	16,84	17,04	17,00
14/10/2024	265.953	-0,17%	17,24	17,06	17,26	17,21
11/10/2024	234.297	1,11%	17,09	17,02	17,24	17,24
10/10/2024	364.021	0,89%	16,95	16,81	17,05	17,05
09/10/2024	209.803	0,18%	16,79	16,72	16,96	16,90
08/10/2024	213.002	-2,54%	17,24	16,87	17,24	16,87
07/10/2024	275.228	-0,35%	17,38	17,14	17,38	17,31
04/10/2024	352.266	1,88%	17,11	17,09	17,37	17,37
03/10/2024	428.761	2,04%	16,80	16,66	17,08	17,05
02/10/2024	256.100	0,24%	16,72	16,70	16,90	16,71
01/10/2024	346.475	1,71%	16,42	16,36	16,75	16,67
30/09/2024	331.636	-0,24%	16,71	16,39	16,72	16,39
27/09/2024	337.739	0,37%	16,22	16,18	16,46	16,43
26/09/2024	398.533	0,00%	16,22	16,14	16,45	16,37
25/09/2024	282.090	-1,98%	16,71	16,33	16,71	16,37