SBM OffShore NV (SBMO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/05/2023	317.665	0,60%	13,42	13,34	13,58	13,45
09/05/2023	703.420	-2,34%	13,57	13,33	13,61	13,37
08/05/2023	636.462	1,56%	13,54	13,53	13,85	13,69
05/05/2023	879.252	3,85%	12,92	12,92	13,56	13,48
04/05/2023	793.939	0,78%	13,00	12,94	13,16	12,98
03/05/2023	778.630	-1,60%	13,09	12,84	13,21	12,88
02/05/2023	906.058	2,19%	12,84	12,79	13,58	13,09
01/05/2023	322.038	1,27%	12,70	12,52	12,89	12,81
28/04/2023	322.038	1,27%	12,70	12,52	12,89	12,81
27/04/2023	457.344	-0,08%	12,60	12,43	12,74	12,65
26/04/2023	540.692	-0,78%	12,70	12,51	12,79	12,66
25/04/2023	330.528	-1,39%	12,98	12,72	13,06	12,76
24/04/2023	254.233	1,17%	12,71	12,62	12,97	12,94
21/04/2023	523.981	0,87%	12,66	12,61	12,79	12,79
20/04/2023	502.719	-1,25%	12,75	12,68	12,90	12,68
19/04/2023	420.114	-1,61%	13,05	12,79	13,05	12,84
18/04/2023	446.284	-1,14%	13,25	13,03	13,28	13,05
17/04/2023	784.403	2,25%	13,06	12,96	13,21	13,20
14/04/2023	651.809	-0,14%	14,02	13,76	14,03	13,90
13/04/2023	340.061	0,58%	13,87	13,75	13,92	13,92
12/04/2023	371.098	-0,43%	13,91	13,75	13,92	13,84
11/04/2023	428.856	1,16%	13,80	13,73	13,90	13,90
10/04/2023	369.842	0,88%	13,55	13,55	13,83	13,74
06/04/2023	369.842	0,88%	13,55	13,55	13,83	13,74
05/04/2023	390.155	-0,51%	13,66	13,42	13,66	13,62
04/04/2023	628.273	-1,16%	13,81	13,65	13,95	13,69
03/04/2023	518.483	1,28%	13,99	13,71	14,08	13,85
31/03/2023	277.330	-0,07%	13,72	13,565	13,73	13,675
30/03/2023	614.528	1,67%	13,43	13,415	13,725	13,685
29/03/2023	547.689	1,70%	13,50	13,365	13,575	13,46
28/03/2023	404.817	2,44%	13,14	13,05	13,25	13,235
27/03/2023	430.880	0,94%	12,97	12,67	13,005	12,92
24/03/2023	748.276	-1,31%	12,92	12,55	12,92	12,80
23/03/2023	333.310	-0,50%	13,00	12,95	13,10	12,97
22/03/2023	440.175	-0,15%	13,12	12,94	13,12	13,035
21/03/2023	474.486	1,44%	12,965	12,87	13,105	13,055
20/03/2023	773.580	2,39%	12,55	12,325	12,94	12,87
17/03/2023	1.194.567	-1,22%	12,835	12,515	13,085	12,57
16/03/2023	1.166.977	0,91%	12,905	12,46	12,905	12,725
15/03/2023	1.328.104	-5,97%	13,38	12,61	13,38	12,61
14/03/2023	629.508	1,25%	13,125	13,01	13,515	13,41
13/03/2023	885.681	-1,74%	13,46	12,92	13,46	13,245
10/03/2023	466.736	-0,74%	13,395	13,315	13,48	13,48
09/03/2023	330.145	-0,04%	13,605	13,415	13,615	13,58
08/03/2023	281.275	-0,07%	13,56	13,52	13,66	13,585
07/03/2023	296.503	-0,98%	13,70	13,565	13,76	13,595
06/03/2023	377.103	-1,08%	13,90	13,70	13,93	13,73
03/03/2023	740.884	2,02%	13,655	13,655	13,895	13,88
02/03/2023	354.760	-0,26%	13,61	13,53	13,74	13,605
01/03/2023	538.805	-1,62%	13,88	13,58	13,94	13,64
28/02/2023	497.624	-0,07%	13,92	13,83	14,00	13,865
27/02/2023	502.264	1,28%	13,71	13,71	13,905	13,875
24/02/2023	542.118	0,22%	13,72	13,65	13,985	13,70
23/02/2023	1.557.964	-3,02%	14,22	13,485	14,30	13,67
22/02/2023	812.525	-2,93%	14,46	13,97	14,46	14,095
21/02/2023	557.706	-1,39%	14,765	14,445	14,765	14,52
20/02/2023	348.007	-0,17%	14,75	14,65	14,80	14,725
17/02/2023	517.403	-2,25%	15,045	14,675	15,055	14,75
16/02/2023	597.534	2,10%	14,90	14,875	15,175	15,09
15/02/2023	507.132	1,93%	14,50	14,40	14,80	14,78
14/02/2023	502.004	1,97%	14,315	14,21	14,60	14,50
13/02/2023	274.917	0,28%	14,18	14,18	14,33	14,22
10/02/2023	463.151	0,43%	14,10	13,975	14,285	14,18
09/02/2023	389.457	0,36%	14,17	14,03	14,315	14,12
08/02/2023	539.640	1,99%	13,885	13,825	14,195	14,07
07/02/2023	272.924	0,95%	13,78	13,735	13,84	13,795
06/02/2023	685.777	-2,36%	13,96	13,615	13,96	13,665
03/02/2023	793.343	-1,37%	14,12	13,885	14,125	13,995
02/02/2023	664.242	-0,53%	14,29	14,14	14,48	14,19
01/02/2023	686.404	-1,11%	14,49	14,18	14,64	14,265
31/01/2023	329.461	0,14%	14,35	14,26	14,465	14,425
30/01/2023	258.240	-0,28%	14,335	14,295	14,445	14,405
27/01/2023	211.822	0,14%	14,50	14,41	14,60	14,445
26/01/2023	330.552	0,24%	14,48	14,275	14,505	14,425
25/01/2023	264.544	-0,21%	14,38	14,24	14,435	14,39
24/01/2023	255.998	-1,30%	14,55	14,38	14,59	14,42
23/01/2023	393.818	0,07%	14,545	14,425	14,62	14,61
20/01/2023	357.128	1,11%	14,50	14,435	14,635	14,60
19/01/2023	361.857	-1,80%	14,55	14,30	14,65	14,44
18/01/2023	486.482	1,17%	14,49	14,40	14,79	14,705
17/01/2023	494.215	1,57%	14,415	14,26	14,59	14,535
16/01/2023	459.278	0,00%	14,24	14,24	14,50	14,31
13/01/2023	360.376	-0,14%	14,325	14,235	14,40	14,31
12/01/2023	298.822	0,25%	14,30	14,245	14,405	14,33
11/01/2023	331.151	-0,14%	14,40	14,21	14,44	14,295
10/01/2023	274.463	-1,45%	14,53	14,27	14,55	14,315
09/01/2023	386.694	0,03%	14,59	14,30	14,685	14,525
06/01/2023	575.373	1,47%	14,255	14,23	14,525	14,52
05/01/2023	258.750	0,11%	14,24	14,165	14,42	14,31
04/01/2023	812.740	-3,35%	14,665	14,075	14,725	14,295
03/01/2023	516.242	-0,64%	14,93	14,695	14,98	14,79
02/01/2023	225.649	1,54%	14,75	14,72	14,925	14,885
30/12/2022	228.469	-1,41%	14,85	14,62	14,865	14,66
29/12/2022	204.002	0,17%	14,71	14,705	14,95	14,87
28/12/2022	294.310	-1,85%	15,05	14,775	15,065	14,845
27/12/2022	276.826	1,54%	15,00	15,00	15,24	15,125
23/12/2022	251.937	0,27%	14,85	14,79	14,97	14,895
22/12/2022	395.700	-0,13%	14,945	14,795	15,065	14,855
21/12/2022	294.969	2,20%	14,685	14,60	14,905	14,875
20/12/2022	361.445	0,76%	14,32	14,21	14,605	14,555