SBM OffShore NV (SBMO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
19/12/2022	279.714	-0,89%	14,58	14,445	14,745	14,445
16/12/2022	622.660	-1,69%	14,665	14,48	14,82	14,575
15/12/2022	267.988	-0,80%	14,845	14,81	14,99	14,825
14/12/2022	308.130	-0,76%	15,075	14,825	15,10	14,945
13/12/2022	314.391	0,64%	15,02	14,97	15,145	15,06
12/12/2022	363.835	-1,25%	15,01	14,695	15,02	14,965
09/12/2022	309.555	0,63%	15,04	14,925	15,20	15,155
08/12/2022	348.650	-0,43%	15,115	14,97	15,20	15,06
07/12/2022	603.734	-3,36%	15,55	15,125	15,605	15,125
06/12/2022	354.426	0,90%	15,45	15,38	15,725	15,65
05/12/2022	345.567	-0,58%	15,63	15,485	15,66	15,51
02/12/2022	499.061	0,39%	15,50	15,355	15,765	15,60
01/12/2022	967.173	2,20%	15,28	15,145	15,74	15,54
30/11/2022	503.128	0,53%	15,15	15,01	15,265	15,205
29/11/2022	547.896	2,68%	14,815	14,765	15,125	15,125
28/11/2022	331.177	-1,21%	14,76	14,63	14,805	14,73
25/11/2022	388.979	0,00%	14,98	14,78	15,06	14,91
24/11/2022	434.391	-1,45%	15,25	14,845	15,25	14,91
23/11/2022	565.111	0,80%	15,01	14,985	15,31	15,13
22/11/2022	979.694	4,35%	14,50	14,50	15,09	15,01
21/11/2022	550.670	-1,88%	14,64	14,35	14,75	14,385
18/11/2022	547.232	1,35%	14,54	14,49	14,77	14,66
17/11/2022	290.470	-0,69%	14,60	14,445	14,63	14,465
16/11/2022	289.794	-0,17%	14,555	14,505	14,735	14,565
15/11/2022	375.404	0,79%	14,42	14,35	14,675	14,59
14/11/2022	283.085	-0,89%	14,69	14,475	14,80	14,475
11/11/2022	641.992	1,78%	14,51	14,33	14,675	14,605
10/11/2022	1.042.979	-0,31%	14,75	14,315	14,89	14,35
09/11/2022	592.808	0,66%	14,375	14,295	14,575	14,395
08/11/2022	297.658	-0,24%	14,36	14,21	14,38	14,30
07/11/2022	399.140	0,35%	14,27	14,185	14,45	14,335
04/11/2022	532.854	2,26%	14,00	14,00	14,33	14,285
03/11/2022	214.850	-0,21%	13,81	13,81	14,005	13,97
02/11/2022	471.298	0,00%	14,00	13,79	14,08	14,00
01/11/2022	737.243	2,19%	13,85	13,85	14,125	14,00
31/10/2022	742.493	0,77%	13,705	13,48	13,80	13,70
28/10/2022	248.583	-0,91%	13,63	13,55	13,755	13,595
27/10/2022	263.189	0,29%	13,695	13,68	13,955	13,72
26/10/2022	315.323	1,98%	13,40	13,325	13,68	13,68
25/10/2022	499.851	-0,07%	13,405	13,21	13,49	13,415
24/10/2022	893.967	0,08%	13,455	13,275	13,57	13,425
21/10/2022	414.597	0,00%	13,325	13,25	13,47	13,415
20/10/2022	556.804	0,30%	13,46	13,355	13,53	13,415
19/10/2022	237.984	1,13%	13,46	13,135	13,46	13,375
18/10/2022	354.199	0,65%	13,265	13,14	13,37	13,225
17/10/2022	171.688	1,27%	12,995	12,875	13,20	13,14
14/10/2022	252.553	-1,26%	13,33	12,895	13,375	12,975
13/10/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
12/10/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
11/10/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
10/10/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
07/10/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
06/10/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
05/10/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
04/10/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
03/10/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
30/09/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
29/09/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
28/09/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
27/09/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
26/09/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
23/09/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
22/09/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
21/09/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
20/09/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
19/09/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
16/09/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
15/09/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
14/09/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
13/09/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
12/09/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
09/09/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
08/09/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
07/09/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
06/09/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
05/09/2022	247.442	-0,72%	13,81	13,80	14,035	13,825
02/09/2022	231.493	1,79%	13,76	13,645	13,985	13,925
01/09/2022	252.639	-1,83%	13,795	13,68	13,92	13,68
31/08/2022	524.012	-0,54%	13,99	13,795	14,05	13,935
30/08/2022	461.813	-2,68%	14,46	13,95	14,605	14,01
29/08/2022	230.110	1,16%	14,055	14,055	14,455	14,395
26/08/2022	480.019	0,67%	14,07	14,035	14,395	14,23
25/08/2022	298.998	-0,11%	14,30	14,05	14,33	14,135
24/08/2022	314.533	-0,07%	14,18	14,105	14,30	14,15
23/08/2022	496.477	4,00%	13,60	13,60	14,16	14,16
22/08/2022	309.035	-1,80%	13,80	13,555	13,885	13,615
19/08/2022	237.874	-1,07%	13,935	13,86	14,015	13,865
18/08/2022	306.958	1,60%	13,80	13,80	14,045	14,015
17/08/2022	239.383	-0,65%	13,88	13,705	13,93	13,795
16/08/2022	245.142	-0,68%	13,925	13,88	14,04	13,885
15/08/2022	214.610	-0,96%	14,20	13,88	14,215	13,98
12/08/2022	249.696	0,93%	14,09	13,99	14,20	14,115
11/08/2022	228.725	0,47%	14,005	13,875	14,075	13,985