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 > >>
27/11/2025	34.186	1,16%	48,58	48,36	49,02	49,00
26/11/2025	48.876	0,29%	48,48	47,90	48,70	48,44
25/11/2025	59.545	0,54%	47,98	47,32	48,50	48,30
24/11/2025	118.924	0,08%	48,40	47,76	48,90	48,04
21/11/2025	60.275	2,04%	46,60	46,46	48,10	48,00
20/11/2025	44.158	-1,18%	48,24	47,02	48,34	47,04
19/11/2025	78.025	1,71%	46,80	46,42	47,90	47,60
18/11/2025	80.672	-1,56%	46,92	46,28	47,08	46,80
17/11/2025	41.976	-1,78%	48,20	47,38	48,28	47,54
14/11/2025	63.978	-1,55%	48,98	47,66	48,98	48,40
13/11/2025	59.439	-0,97%	49,60	48,76	49,88	49,16
12/11/2025	82.346	1,93%	48,78	47,96	49,80	49,64
11/11/2025	55.891	3,35%	47,30	47,16	48,70	48,70
10/11/2025	64.173	0,26%	47,70	46,84	47,90	47,12
07/11/2025	71.525	-1,47%	47,94	46,58	48,18	47,00
06/11/2025	77.678	-0,50%	47,70	47,34	48,08	47,70
05/11/2025	72.024	2,79%	46,30	46,12	47,94	47,94
04/11/2025	81.664	-1,98%	47,08	46,32	47,28	46,64
03/11/2025	82.521	-0,83%	47,88	47,50	48,28	47,58
31/10/2025	63.617	-0,99%	48,16	47,98	48,50	47,98
30/10/2025	65.479	-1,02%	49,20	48,32	49,50	48,46
29/10/2025	94.743	-0,89%	49,40	48,52	49,56	48,96
28/10/2025	112.028	-0,92%	49,56	48,80	49,70	49,40
27/10/2025	95.053	0,40%	49,48	48,98	49,86	49,86
24/10/2025	96.030	0,61%	49,32	49,06	50,55	49,66
23/10/2025	70.881	-1,87%	50,40	49,36	50,95	49,36
22/10/2025	79.258	0,60%	49,80	49,10	50,30	50,30
21/10/2025	107.594	2,97%	48,50	48,14	50,55	50,00
20/10/2025	120.778	0,71%	48,40	47,92	48,96	48,56
17/10/2025	157.284	0,46%	47,50	47,16	48,50	48,22
16/10/2025	188.076	1,44%	47,56	47,18	48,08	48,00
15/10/2025	130.102	1,24%	48,00	47,08	48,30	47,32
14/10/2025	213.958	-6,26%	48,72	46,74	49,14	46,74
13/10/2025	185.481	-2,43%	51,50	49,54	52,95	49,86
10/10/2025	150.003	-4,04%	53,75	51,10	54,05	51,10
09/10/2025	111.869	-1,30%	54,00	53,25	54,75	53,25
08/10/2025	166.602	2,18%	52,90	52,75	54,20	53,95
07/10/2025	250.164	1,73%	52,20	51,75	53,30	52,80
06/10/2025	574.391	-21,42%	53,65	49,32	54,20	51,90
03/10/2025	81.979	0,00%	66,35	65,10	66,45	66,05
02/10/2025	48.775	3,53%	64,60	64,60	66,05	66,05
01/10/2025	51.449	2,16%	62,40	62,40	64,15	63,80
30/09/2025	104.127	-2,57%	63,50	62,10	63,60	62,45
29/09/2025	46.980	0,39%	64,30	63,85	64,75	64,10
26/09/2025	69.215	0,24%	63,85	63,25	64,55	63,85
25/09/2025	78.322	0,16%	63,65	62,80	64,10	63,70
24/09/2025	61.646	1,36%	62,30	61,90	63,60	63,60
23/09/2025	67.195	2,03%	61,60	61,60	63,40	62,75
22/09/2025	56.943	-0,57%	61,65	60,55	61,65	61,50
19/09/2025	213.712	1,90%	60,90	60,80	62,50	61,85
18/09/2025	105.553	1,34%	60,20	59,75	61,60	60,70
17/09/2025	117.720	0,50%	59,90	59,30	60,50	59,90
16/09/2025	90.705	-0,75%	60,10	59,40	60,35	59,60
15/09/2025	67.447	0,08%	60,00	59,80	61,10	60,05
12/09/2025	70.081	-0,66%	60,45	59,60	60,70	60,00
11/09/2025	36.683	0,08%	60,65	60,30	61,20	60,40
10/09/2025	46.131	-1,79%	61,45	60,15	61,70	60,35
09/09/2025	57.762	1,07%	60,85	60,70	62,15	61,45
08/09/2025	61.259	-0,57%	61,15	60,05	61,55	60,80
05/09/2025	43.595	1,83%	60,80	60,35	61,60	61,15
04/09/2025	64.157	0,42%	59,35	59,10	60,30	60,05
03/09/2025	66.937	-1,08%	60,70	59,65	61,25	59,80
02/09/2025	55.128	-2,18%	61,60	60,45	61,85	60,45
01/09/2025	72.671	-0,64%	62,20	61,70	62,75	61,80
29/08/2025	70.582	-2,96%	64,05	62,20	64,30	62,20
28/08/2025	71.123	0,71%	63,65	63,65	65,30	64,10
27/08/2025	70.997	0,00%	63,65	63,30	64,35	63,65
26/08/2025	125.913	-5,21%	65,85	63,65	66,25	63,65
25/08/2025	25.762	-1,32%	67,85	67,15	68,60	67,15
22/08/2025	33.665	1,11%	67,30	67,30	68,30	68,05
21/08/2025	35.447	0,15%	67,00	66,60	67,30	67,30
20/08/2025	43.017	-0,07%	67,25	66,85	67,70	67,20
19/08/2025	48.747	2,28%	66,05	66,00	67,90	67,25
18/08/2025	48.169	-0,68%	66,10	65,55	66,55	65,75
15/08/2025	52.635	-0,23%	66,75	66,20	67,15	66,20
14/08/2025	46.603	0,15%	66,25	65,80	66,50	66,35
13/08/2025	62.694	1,92%	65,25	65,25	66,40	66,25
12/08/2025	54.287	0,00%	65,10	64,65	65,55	65,00
11/08/2025	69.503	-0,92%	65,70	64,85	66,20	65,00
08/08/2025	69.073	0,38%	65,55	65,15	66,05	65,60
07/08/2025	41.783	1,48%	64,50	64,50	65,80	65,35
06/08/2025	66.789	1,26%	63,60	63,60	64,40	64,40
05/08/2025	55.243	0,71%	63,10	63,05	64,00	63,60
04/08/2025	76.305	1,04%	62,80	62,60	63,65	63,15
01/08/2025	89.729	-2,95%	64,00	62,50	64,70	62,50
31/07/2025	87.397	-0,69%	64,40	64,10	65,60	64,40
30/07/2025	58.230	-2,55%	66,40	64,85	66,60	64,85
29/07/2025	56.735	-0,82%	66,90	66,45	67,50	66,55
28/07/2025	129.361	0,90%	67,35	66,90	68,60	67,10
25/07/2025	116.316	-0,75%	68,40	66,05	68,55	66,50
24/07/2025	403.744	-9,76%	67,70	62,50	67,70	67,00
23/07/2025	89.085	1,50%	74,20	73,65	75,25	74,25
22/07/2025	168.810	-8,16%	77,90	72,55	78,00	73,15
21/07/2025	43.002	-0,69%	80,20	79,40	80,70	79,65
18/07/2025	42.916	-1,17%	81,45	79,80	81,45	80,20
17/07/2025	33.859	0,12%	81,90	80,35	82,45	81,15
16/07/2025	44.011	-1,70%	82,00	80,70	82,30	81,05
15/07/2025	29.068	0,49%	82,10	82,05	83,35	82,45
14/07/2025	34.821	-1,62%	82,15	81,30	82,85	82,05
11/07/2025	39.595	-1,42%	84,10	83,10	84,20	83,40