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 > >>
27/04/2026	56.426	0,37%	53,70	53,50	54,85	54,15
24/04/2026	146.379	6,87%	51,60	51,50	54,15	53,65
23/04/2026	88.845	2,95%	48,76	48,58	50,90	50,20
22/04/2026	62.859	-0,49%	48,94	48,06	48,96	48,76
21/04/2026	87.616	-2,20%	49,96	48,84	50,65	49,00
20/04/2026	56.243	-3,28%	50,25	50,00	50,80	50,10
17/04/2026	78.831	2,37%	50,90	50,55	52,30	51,80
16/04/2026	69.719	3,14%	49,60	49,56	50,80	50,60
15/04/2026	73.404	2,21%	48,10	47,94	49,34	49,06
14/04/2026	52.852	1,65%	47,58	47,56	48,34	48,00
13/04/2026	51.093	-0,84%	46,98	46,66	47,22	47,22
10/04/2026	59.003	0,76%	47,36	47,36	48,26	47,62
09/04/2026	63.310	-0,04%	47,00	46,54	47,44	47,26
08/04/2026	97.097	6,01%	46,90	46,62	47,58	47,28
07/04/2026	100.506	0,36%	44,52	44,08	45,90	44,60
02/04/2026	150.467	-0,18%	43,70	43,38	44,44	44,44
01/04/2026	76.748	1,64%	45,26	43,98	45,40	44,52
31/03/2026	100.250	1,48%	43,06	43,06	44,46	43,80
30/03/2026	84.531	-1,73%	43,74	42,52	43,74	43,16
27/03/2026	68.225	-0,86%	44,50	43,68	44,70	43,92
26/03/2026	61.776	-1,38%	44,50	44,22	45,20	44,30
25/03/2026	66.398	2,84%	44,04	44,04	45,30	44,92
24/03/2026	57.549	0,60%	43,64	42,88	44,20	43,68
23/03/2026	107.943	2,36%	41,46	40,84	44,36	43,42
20/03/2026	462.975	1,92%	42,04	41,76	43,02	42,42
19/03/2026	147.029	-4,32%	42,52	41,42	42,52	41,62
18/03/2026	111.153	1,16%	43,90	43,16	44,40	43,50
17/03/2026	78.985	-3,76%	44,64	42,72	44,78	43,00
16/03/2026	63.554	-1,50%	45,18	44,46	45,20	44,68
13/03/2026	84.722	-0,48%	45,00	44,60	45,90	45,36
12/03/2026	83.360	-2,02%	46,10	45,58	46,32	45,58
11/03/2026	57.298	-1,11%	46,86	46,52	47,32	46,52
10/03/2026	73.012	5,00%	46,00	45,58	47,34	47,04
09/03/2026	114.768	-6,12%	45,90	44,50	45,92	44,80
06/03/2026	53.786	2,32%	47,24	46,50	47,96	47,72
05/03/2026	63.677	0,30%	45,88	45,60	46,90	46,64
04/03/2026	69.057	0,91%	46,22	45,76	47,44	46,50
03/03/2026	87.768	-5,26%	48,16	46,08	48,22	46,08
02/03/2026	78.451	-6,73%	50,00	48,50	50,40	48,64
27/02/2026	123.683	-1,04%	52,40	51,30	52,75	52,15
26/02/2026	152.443	-1,59%	52,50	51,65	53,95	52,70
25/02/2026	252.322	4,90%	54,05	53,40	58,05	53,55
24/02/2026	33.928	0,10%	51,20	50,45	51,55	51,05
23/02/2026	47.901	-2,21%	52,10	50,85	52,25	51,00
20/02/2026	65.574	1,36%	52,05	51,20	52,95	52,15
19/02/2026	44.435	-2,28%	52,65	51,30	52,75	51,45
18/02/2026	68.298	1,35%	52,15	51,00	52,65	52,65
17/02/2026	39.555	-0,10%	52,00	51,20	52,10	51,95
16/02/2026	30.540	0,00%	52,85	51,90	52,85	52,00
13/02/2026	56.073	-0,95%	52,35	51,20	52,40	52,00
12/02/2026	70.913	-0,29%	53,20	51,90	53,70	52,50
11/02/2026	127.350	0,86%	52,50	52,35	53,55	52,65
10/02/2026	82.207	2,25%	51,60	51,35	52,60	52,20
09/02/2026	68.982	1,69%	50,20	49,36	51,05	51,05
06/02/2026	136.919	2,66%	48,90	47,94	50,60	50,20
05/02/2026	67.510	-0,04%	49,46	48,26	49,72	48,90
04/02/2026	71.828	4,75%	46,70	46,70	49,28	48,92
03/02/2026	79.665	-2,14%	48,08	46,54	48,08	46,70
02/02/2026	48.147	0,17%	47,60	47,20	48,24	47,72
30/01/2026	173.806	5,59%	46,00	45,46	48,16	47,64
29/01/2026	139.165	-1,61%	46,36	44,44	46,56	45,12
28/01/2026	154.952	1,10%	45,20	44,94	46,28	45,86
27/01/2026	49.651	-2,66%	46,88	45,36	47,06	45,36
26/01/2026	144.124	0,13%	46,42	46,24	46,78	46,60
23/01/2026	35.598	0,09%	46,30	45,90	46,76	46,54
22/01/2026	77.096	1,31%	46,28	45,94	46,86	46,50
21/01/2026	67.678	1,96%	45,00	44,60	46,00	45,90
20/01/2026	74.890	-3,72%	46,66	45,02	46,70	45,02
19/01/2026	60.191	-4,02%	47,78	46,76	48,20	46,76
16/01/2026	89.380	-1,77%	49,42	48,72	49,42	48,72
15/01/2026	81.987	0,08%	49,28	48,94	49,60	49,60
14/01/2026	77.921	-0,88%	50,00	49,06	50,05	49,56
13/01/2026	63.866	-0,50%	50,35	49,22	50,35	50,00
12/01/2026	46.618	-2,14%	51,45	50,15	51,45	50,25
09/01/2026	51.991	1,28%	50,80	50,55	51,35	51,35
08/01/2026	46.293	-0,88%	51,10	49,72	51,25	50,70
07/01/2026	67.318	-0,68%	51,30	50,95	52,30	51,15
06/01/2026	122.644	4,08%	49,50	49,44	51,50	51,50
05/01/2026	57.076	0,32%	49,32	48,50	49,90	49,48
02/01/2026	38.062	0,04%	49,62	48,92	49,62	49,32
31/12/2025	34.698	-1,00%	49,42	49,20	49,62	49,30
30/12/2025	54.901	1,67%	49,00	48,70	49,80	49,80
29/12/2025	75.749	0,45%	48,76	48,58	49,02	48,98
23/12/2025	87.397	0,62%	48,58	48,54	49,14	49,00
22/12/2025	76.031	0,08%	48,70	48,38	49,26	48,70
19/12/2025	449.879	-1,42%	49,10	48,20	49,22	48,66
18/12/2025	90.453	0,04%	49,28	48,52	50,15	49,36
17/12/2025	97.447	-2,10%	50,35	49,12	50,35	49,34
16/12/2025	48.901	-0,30%	50,55	50,05	50,90	50,40
12/12/2025	55.169	0,58%	49,92	49,92	50,85	50,15
11/12/2025	66.120	2,47%	48,84	48,58	49,86	49,86
10/12/2025	55.152	0,62%	48,30	47,92	48,86	48,66
09/12/2025	54.169	-0,29%	48,56	47,84	48,76	48,36
08/12/2025	46.267	-1,42%	49,20	48,10	49,30	48,50
05/12/2025	43.966	0,33%	49,10	48,24	49,60	49,20
04/12/2025	68.014	2,59%	48,04	47,86	49,36	49,04
03/12/2025	89.607	-0,13%	47,86	47,54	48,22	47,80
02/12/2025	60.269	-0,91%	48,18	47,48	48,40	47,86
01/12/2025	34.897	-0,86%	48,64	47,72	48,64	48,30
28/11/2025	28.933	-0,57%	48,88	48,56	49,06	48,72