BiG | O banco que entende os seus valores.

SBM OffShore NV (SBMO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/10/2026	354 329	-4,37%	35,12	33,72	35,38	33,72
21/10/2026	219 652	1,38%	35,00	34,64	35,28	35,26
20/10/2026	280 570	-1,25%	35,16	34,68	35,22	34,78
19/10/2026	233 645	-0,28%	35,62	35,02	35,70	35,22
16/10/2026	366 932	2,44%	34,56	34,48	35,52	35,32
15/10/2026	588 219	-3,26%	35,56	34,30	35,56	34,48
14/10/2026	356 514	-0,72%	36,02	35,64	36,58	35,64
13/10/2026	321 282	-0,17%	35,96	35,76	36,42	35,90
12/10/2026	486 786	0,39%	35,50	35,42	36,24	35,96
09/10/2026	247 876	0,62%	35,50	35,36	35,88	35,82
08/10/2026	392 822	1,89%	35,10	34,86	35,94	35,60
07/10/2026	328 440	0,29%	34,98	34,78	35,32	34,94
06/10/2026	403 010	-1,91%	35,16	34,42	35,60	34,84
05/10/2026	489 574	2,48%	34,62	34,38	35,56	35,52
02/10/2026	342 201	-0,23%	34,70	34,24	34,76	34,66
01/10/2026	414 476	-0,91%	34,80	34,26	34,82	34,74
30/09/2026	342 345	-2,18%	35,88	35,04	35,88	35,06
29/09/2026	323 228	-3,29%	36,84	35,76	36,94	35,84
28/09/2026	527 084	2,94%	36,24	36,06	37,40	37,06
25/09/2026	272 870	-1,85%	36,50	35,84	36,62	36,00
24/09/2026	283 048	-0,05%	36,26	36,26	36,80	36,68
23/09/2026	319 681	0,99%	36,14	35,90	36,82	36,70
22/09/2026	383 577	0,33%	36,30	35,58	36,40	36,34
21/09/2026	365 157	-1,04%	36,50	36,22	36,74	36,22
18/09/2026	607 404	-0,49%	36,62	36,20	36,88	36,60
17/09/2026	437 157	1,43%	36,20	36,00	36,84	36,78
16/09/2026	459 626	0,95%	36,00	35,98	36,70	36,26
15/09/2026	407 431	2,10%	35,14	35,02	35,92	35,92
14/09/2026	442 665	-1,57%	35,92	35,10	36,04	35,18
11/09/2026	328 167	0,51%	35,62	35,40	36,04	35,74
10/09/2026	342 927	-1,71%	35,96	35,56	36,32	35,56
09/09/2026	443 487	-1,63%	36,68	35,98	36,78	36,18
08/09/2026	383 992	1,43%	36,32	36,32	36,78	36,78
07/09/2026	430 249	2,66%	35,56	35,48	36,26	36,26
04/09/2026	409 717	-0,45%	35,50	35,16	35,66	35,32
03/09/2026	388 570	1,49%	34,86	34,86	35,60	35,48
02/09/2026	358 877	-1,96%	35,90	34,54	35,92	34,96
01/09/2026	356 489	1,65%	35,20	35,20	35,88	35,66
31/08/2026	506 222	2,87%	35,00	34,42	35,60	35,08
28/08/2026	301 998	0,24%	34,36	34,02	34,70	34,10
27/08/2026	397 709	-0,29%	34,36	33,88	34,52	34,02
26/08/2026	440 667	-0,99%	34,30	33,92	34,40	34,12
25/08/2026	387 275	2,38%	33,80	33,80	34,48	34,46
24/08/2026	311 847	-2,27%	34,40	33,58	34,44	33,66
21/08/2026	610 128	-2,22%	35,02	34,34	35,18	34,44
20/08/2026	312 473	-1,12%	35,70	35,16	35,70	35,22
19/08/2026	454 247	-0,67%	35,68	35,62	36,38	35,62
18/08/2026	393 086	0,06%	36,00	35,74	36,28	35,86
17/08/2026	404 481	0,84%	35,50	35,48	36,14	35,84
14/08/2026	479 730	0,51%	35,40	35,16	35,96	35,54
13/08/2026	500 660	1,32%	35,10	34,68	35,36	35,36
12/08/2026	687 160	3,07%	34,64	34,50	35,36	34,90
11/08/2026	555 964	1,08%	33,76	33,46	34,06	33,86
10/08/2026	883 790	5,02%	31,94	31,86	33,50	33,50
07/08/2026	1 407 044	-7,69%	34,92	31,90	34,94	31,90
06/08/2026	1 186 807	11,93%	33,50	33,10	35,30	35,10
05/08/2026	499 849	-1,26%	31,84	31,36	32,10	31,36
04/08/2026	476 153	-0,69%	32,14	31,48	32,40	31,76
03/08/2026	425 008	-1,11%	31,94	31,52	32,18	31,98
31/07/2026	458 844	0,75%	32,04	32,04	32,52	32,34
30/07/2026	471 248	1,26%	31,74	31,56	32,38	32,10
29/07/2026	451 465	1,86%	31,74	31,48	32,22	31,70
28/07/2026	414 487	-3,71%	32,12	31,07	32,27	31,12
27/07/2026	475 257	-3,70%	32,90	32,20	33,06	32,32
24/07/2026	355 741	-1,12%	33,56	33,50	33,90	33,56
23/07/2026	477 465	2,66%	33,16	33,06	34,04	33,94
22/07/2026	289 502	2,23%	32,46	32,40	33,06	33,06
21/07/2026	320 082	-0,55%	32,12	31,88	32,38	32,34
20/07/2026	425 359	3,04%	31,80	31,70	32,52	32,52
17/07/2026	304 507	-1,25%	31,78	31,42	31,92	31,56
16/07/2026	334 705	0,19%	31,88	31,78	32,26	31,96
15/07/2026	329 651	-0,62%	32,18	31,74	32,22	31,90
14/07/2026	290 672	-0,74%	32,64	31,88	32,82	32,10
13/07/2026	462 036	2,73%	32,04	31,56	32,36	32,34
10/07/2026	310 455	-1,87%	32,10	31,42	32,18	31,48
09/07/2026	493 698	-2,14%	32,80	32,04	33,28	32,08
08/07/2026	742 478	4,20%	31,82	31,70	32,78	32,78
07/07/2026	428 979	0,58%	31,18	31,18	31,64	31,46
06/07/2026	454 657	1,96%	30,52	30,42	31,40	31,28
03/07/2026	368 141	2,40%	30,20	30,12	30,74	30,68
02/07/2026	398 042	-0,07%	29,88	29,68	30,40	29,96
01/07/2026	455 569	-1,19%	30,32	29,80	30,42	29,98
30/06/2026	456 189	-0,85%	30,70	30,26	30,78	30,34
29/06/2026	419 258	-0,52%	30,84	30,40	30,90	30,60
26/06/2026	672 551	-3,45%	31,78	30,32	31,78	30,76
25/06/2026	583 525	-0,93%	31,80	31,42	31,94	31,86
24/06/2026	456 351	-2,01%	32,90	32,16	33,10	32,16
23/06/2026	340 279	0,37%	32,70	32,32	33,02	32,82
19/06/2026	621 175	1,49%	32,14	32,14	32,84	32,70
18/06/2026	521 011	-1,52%	32,70	31,62	32,70	32,32
17/06/2026	306 198	0,61%	32,48	32,16	33,00	32,82
16/06/2026	323 350	-0,18%	32,72	32,44	32,94	32,62
15/06/2026	543 121	-3,31%	33,22	32,42	33,36	32,68
12/06/2026	448 871	-0,71%	33,48	33,12	33,80	33,80
11/06/2026	350 432	1,92%	33,68	33,54	34,18	34,04
10/06/2026	291 916	0,18%	33,16	33,16	33,70	33,40
09/06/2026	424 299	-0,54%	33,56	33,18	33,72	33,34
08/06/2026	440 538	-0,95%	33,96	33,30	34,20	33,52
05/06/2026	454 098	0,71%	33,78	33,62	34,26	33,84
04/06/2026	349 804	0,66%	33,12	33,02	33,60	33,60