BiG | O banco que entende os seus valores.

SEB SA (SK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/10/2026	30.317	-0,60%	57,90	56,70	58,35	57,90
20/10/2026	34.403	3,10%	56,35	56,10	58,35	58,25
19/10/2026	26.322	-2,25%	57,00	55,60	57,05	56,50
16/10/2026	40.459	1,05%	57,00	56,90	58,25	57,80
15/10/2026	79.713	1,69%	56,25	55,75	57,45	57,20
14/10/2026	42.357	1,35%	55,35	55,35	56,70	56,25
13/10/2026	41.371	1,93%	54,70	54,65	55,50	55,50
12/10/2026	31.230	-1,27%	55,05	53,75	55,35	54,45
09/10/2026	36.479	2,04%	54,65	54,55	55,30	55,15
08/10/2026	32.681	-0,64%	54,35	53,55	54,50	54,05
07/10/2026	47.038	-0,46%	54,40	54,05	54,90	54,40
06/10/2026	44.031	3,70%	52,95	52,95	55,10	54,65
05/10/2026	47.313	-1,50%	54,00	51,85	54,00	52,70
02/10/2026	37.609	-1,29%	54,15	53,50	55,15	53,50
01/10/2026	39.023	-5,58%	56,70	53,65	56,95	54,20
30/09/2026	57.833	0,18%	57,90	57,00	58,45	57,40
29/09/2026	24.542	-1,46%	58,10	57,10	58,10	57,30
28/09/2026	47.893	1,40%	57,80	57,50	58,80	58,15
25/09/2026	28.190	2,14%	56,45	56,00	57,35	57,35
24/09/2026	28.508	-1,32%	56,60	56,10	57,25	56,15
23/09/2026	32.857	-0,61%	57,20	56,25	57,50	56,90
22/09/2026	29.636	1,78%	56,35	56,10	57,50	57,25
21/09/2026	38.603	-0,27%	55,70	54,65	56,80	56,25
18/09/2026	216.463	0,89%	55,45	54,60	56,40	56,40
17/09/2026	53.963	0,90%	55,50	55,35	56,35	55,90
16/09/2026	68.594	-0,63%	55,80	55,20	56,30	55,40
15/09/2026	69.822	-2,88%	57,00	54,40	57,05	55,75
14/09/2026	27.204	1,15%	56,75	56,40	57,50	57,40
11/09/2026	26.783	-0,35%	56,60	56,20	56,95	56,75
10/09/2026	51.828	0,26%	56,80	56,60	57,20	56,95
09/09/2026	41.867	-3,89%	58,90	56,50	59,05	56,80
08/09/2026	34.116	0,85%	58,85	58,20	59,50	59,10
07/09/2026	27.176	-1,01%	59,00	58,30	59,35	58,60
04/09/2026	22.113	-0,67%	59,55	59,15	59,75	59,20
03/09/2026	56.920	3,03%	58,05	57,00	59,65	59,60
02/09/2026	51.061	-4,46%	59,45	57,80	60,15	57,85
01/09/2026	65.262	1,09%	60,30	59,65	60,55	60,55
31/08/2026	74.248	1,18%	58,85	58,85	60,80	59,90
28/08/2026	37.937	1,37%	58,40	58,40	59,50	59,20
27/08/2026	20.327	-2,01%	59,45	58,30	59,45	58,40
26/08/2026	22.256	1,19%	59,10	59,025	60,00	59,60
25/08/2026	28.888	-0,93%	59,30	58,90	59,80	58,90
24/08/2026	90.525	0,93%	58,80	58,55	59,45	59,45
21/08/2026	31.288	1,99%	58,15	57,70	59,20	58,90
20/08/2026	41.441	-0,69%	58,00	57,55	58,40	57,75
19/08/2026	24.378	0,87%	57,90	57,75	58,60	58,15
18/08/2026	31.689	-0,52%	57,70	57,35	58,25	57,65
17/08/2026	22.685	-1,11%	58,20	57,75	58,30	57,95
14/08/2026	36.570	-1,68%	60,05	58,20	60,50	58,60
13/08/2026	48.823	1,62%	59,25	59,00	60,00	59,60
12/08/2026	23.447	-1,01%	59,20	58,55	59,55	58,65
11/08/2026	26.079	0,51%	59,55	58,70	59,60	59,25
10/08/2026	33.923	-0,92%	59,70	58,40	59,80	58,95
07/08/2026	31.050	-0,67%	60,90	58,70	60,90	59,50
06/08/2026	60.103	-1,72%	61,50	59,90	62,10	59,90
05/08/2026	60.648	1,25%	60,20	60,00	61,20	60,95
04/08/2026	48.556	-1,07%	60,55	58,80	60,55	60,20
03/08/2026	79.524	4,46%	58,25	58,25	60,85	60,85
31/07/2026	69.720	-2,92%	59,70	57,90	59,85	58,25
30/07/2026	65.934	0,59%	59,50	59,20	60,80	60,00
29/07/2026	120.491	3,65%	57,80	57,40	59,70	59,65
28/07/2026	124.672	7,87%	54,20	54,20	57,55	57,55
27/07/2026	93.314	1,23%	53,75	52,75	54,20	53,35
24/07/2026	78.146	-4,70%	55,00	52,70	55,30	52,70
23/07/2026	193.406	12,86%	52,00	51,60	57,10	55,30
22/07/2026	51.803	1,37%	48,30	47,72	49,90	49,00
21/07/2026	93.821	-4,18%	50,40	48,12	50,40	48,34
20/07/2026	60.225	1,02%	49,90	49,52	51,25	50,45
17/07/2026	35.091	-0,04%	49,90	49,78	50,85	49,94
16/07/2026	29.805	0,65%	49,64	49,22	50,30	49,96
15/07/2026	57.212	2,77%	48,60	48,34	50,30	49,64
14/07/2026	28.185	0,37%	47,60	47,46	48,78	48,30
13/07/2026	29.314	3,17%	46,44	46,20	48,30	48,12
10/07/2026	47.964	-0,04%	46,00	45,82	46,94	46,64
09/07/2026	49.802	-3,83%	48,84	46,50	49,20	46,66
08/07/2026	50.758	-0,98%	48,46	47,76	49,28	48,52
07/07/2026	35.504	0,66%	49,16	48,80	49,40	49,00
06/07/2026	41.568	-0,21%	48,98	48,50	49,84	48,68
03/07/2026	31.527	0,58%	48,50	48,30	49,02	48,78
02/07/2026	37.238	4,26%	46,34	46,16	48,88	48,50
01/07/2026	50.554	0,96%	45,86	45,32	46,58	46,52
30/06/2026	69.708	-2,29%	47,64	45,60	48,00	46,08
29/06/2026	49.501	2,52%	46,20	45,76	47,52	47,16
26/06/2026	103.250	-2,75%	46,98	45,88	47,04	46,00
25/06/2026	37.245	-2,51%	48,46	47,30	48,50	47,30
24/06/2026	73.528	-2,30%	49,66	48,42	49,72	48,52
23/06/2026	39.530	0,45%	49,06	48,16	49,92	49,66
22/06/2026	54.831	-4,74%	52,00	49,08	52,05	49,44
19/06/2026	147.316	-2,08%	52,65	51,90	53,00	51,90
18/06/2026	48.922	-0,19%	53,00	52,30	53,10	53,00
17/06/2026	75.689	-2,75%	54,85	52,45	54,925	53,10
16/06/2026	45.903	-0,91%	55,10	54,60	55,65	54,60
15/06/2026	69.470	0,09%	57,60	55,10	58,45	55,10
12/06/2026	79.474	3,48%	54,05	54,05	55,80	55,05
11/06/2026	59.110	0,66%	52,55	52,40	54,15	53,20
10/06/2026	55.854	-0,47%	53,00	52,35	53,30	52,85
09/06/2026	47.701	0,76%	52,55	52,10	53,50	53,10
08/06/2026	62.445	-0,19%	52,20	51,90	52,85	52,70
05/06/2026	85.440	4,66%	50,90	50,90	53,35	52,80
04/06/2026	43.955	0,80%	49,90	49,90	51,10	50,45