SM Energy Company (SM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	177.729	0,29%	47,35	46,77	47,92	46,915
16/07/2024	539.496	1,37%	46,16	45,89	47,11	46,78
15/07/2024	562.505	2,69%	45,66	44,96	46,63	46,15
12/07/2024	426.398	-0,44%	45,61	44,76	45,72	44,94
11/07/2024	526.790	2,83%	44,57	44,24	45,49	45,14
10/07/2024	381.410	1,06%	43,55	43,55	44,17	43,90
09/07/2024	485.165	-1,83%	43,67	43,425	44,44	43,44
08/07/2024	480.397	1,42%	43,63	43,63	44,54	44,25
05/07/2024	538.827	-3,73%	45,15	43,54	45,15	43,63
04/07/2024	304.334	0,00%	44,76	44,60	45,59	45,32
03/07/2024	304.334	2,19%	44,76	44,60	45,59	45,32
02/07/2024	787.300	1,58%	44,05	43,73	44,75	44,35
01/07/2024	845.978	1,00%	43,35	43,00	43,93	43,66
28/06/2024	2.276.705	-0,28%	44,50	42,95	44,60	43,23
27/06/2024	2.013.546	-10,47%	44,85	42,62	45,24	43,35
26/06/2024	449.903	-1,96%	49,25	47,88	49,25	48,42
25/06/2024	398.598	-0,92%	49,64	48,93	49,67	49,39
24/06/2024	447.584	3,57%	48,44	48,44	50,20	49,85
21/06/2024	5.291.013	-0,25%	48,34	48,02	48,58	48,13
20/06/2024	553.654	1,54%	47,50	47,26	48,45	48,25
19/06/2024	447.423	0,00%	46,56	46,42	47,78	47,52
18/06/2024	447.423	3,71%	46,56	46,42	47,78	47,52
17/06/2024	755.038	0,98%	45,90	45,29	46,28	46,27
14/06/2024	714.548	-2,92%	46,92	45,51	46,90	45,82
13/06/2024	857.667	-3,48%	48,60	46,86	50,04	47,20
12/06/2024	1.030.174	0,95%	49,66	48,88	50,04	48,90
11/06/2024	542.145	0,37%	48,04	47,3501	48,61	48,44
10/06/2024	467.091	2,64%	47,16	46,89	48,39	48,26
07/06/2024	363.126	-0,70%	47,06	46,49	47,61	47,02
06/06/2024	698.957	1,26%	47,01	46,84	47,52	47,35
05/06/2024	559.563	0,52%	46,72	46,36	46,99	46,76
04/06/2024	504.511	-2,10%	46,66	46,00	46,85	46,52
03/06/2024	837.290	-5,77%	50,52	47,3061	50,77	47,52
31/05/2024	486.372	2,40%	49,35	49,35	50,51	50,43
30/05/2024	392.034	0,86%	48,92	48,87	49,66	49,25
29/05/2024	507.270	-0,25%	48,94	48,36	49,42	48,83
28/05/2024	490.164	1,85%	48,59	48,2042	49,21	48,95
27/05/2024	496.157	0,00%	48,44	47,95	48,78	48,06
24/05/2024	496.157	-0,64%	48,44	47,95	48,78	48,06
23/05/2024	653.777	-0,66%	48,95	47,69	49,29	48,05
22/05/2024	947.931	-2,48%	48,95	47,44	49,0348	48,37
21/05/2024	740.117	0,28%	49,05	49,2775	50,40	49,60
20/05/2024	575.019	1,04%	48,725	48,95	49,50	49,46
17/05/2024	464.929	1,03%	48,725	48,405	49,14	48,95
16/05/2024	908.221	-0,72%	48,85	48,39	49,20	48,45
15/05/2024	459.951	-1,43%	49,40	48,09	49,595	48,81
14/05/2024	599.873	1,16%	49,12	48,69	49,54	49,52
13/05/2024	832.454	-0,43%	49,47	48,46	49,6853	48,95
10/05/2024	550.910	-3,48%	51,315	49,14	51,09	49,16
09/05/2024	476.722	0,59%	50,75	50,31	51,40	50,93
08/05/2024	685.169	-1,04%	50,60	50,35	51,44	50,63
07/05/2024	695.385	0,87%	50,885	50,57	51,94	51,16
06/05/2024	868.133	1,18%	50,77	50,30	51,50	50,72
03/05/2024	1.646.020	5,01%	48,71	48,02	50,2675	50,13
02/05/2024	531.641	1,32%	48,35	47,115	48,08	47,74
01/05/2024	479.142	-2,83%	48,35	46,60	48,42	47,12
30/04/2024	872.594	-4,62%	50,60	48,49	50,60	48,49
29/04/2024	581.791	0,00%	50,77	50,61	51,49	50,84
26/04/2024	535.297	0,79%	50,50	50,08	50,90	50,84
25/04/2024	470.385	0,86%	50,06	49,41	50,56	50,44
24/04/2024	457.712	0,40%	49,615	49,29	50,20	50,01
23/04/2024	731.055	1,97%	48,62	48,20	50,16	49,81
22/04/2024	393.933	1,58%	48,07	47,60	49,48	48,85
19/04/2024	588.072	0,10%	48,05	47,935	48,89	48,09
18/04/2024	554.355	-2,18%	50,10	47,78	49,5699	48,04
17/04/2024	481.304	-1,99%	50,10	48,82	50,505	49,29
16/04/2024	532.322	-0,26%	50,905	49,36	50,565	50,29
15/04/2024	623.526	-0,61%	50,905	50,08	51,16	50,42
12/04/2024	735.559	-1,88%	52,55	50,44	52,83	50,73
11/04/2024	431.572	-1,36%	52,36	51,47	52,50	51,70
10/04/2024	748.428	1,30%	52,46	51,37	52,46	52,41
09/04/2024	895.912	-0,52%	52,46	51,52	52,635	51,74
08/04/2024	552.819	-1,42%	52,24	51,95	53,16	52,01
05/04/2024	757.616	1,38%	52,24	51,84	53,26	52,76
04/04/2024	780.931	0,08%	51,01	51,60	52,62	52,04
03/04/2024	710.007	2,30%	51,01	50,96	52,0002	52,00
02/04/2024	686.902	0,49%	50,72	50,15	51,35	50,83
01/04/2024	750.081	1,46%	50,00	49,24	50,73	50,58
28/03/2024	539.223	1,63%	48,53	49,01	49,90	49,85
27/03/2024	401.376	0,76%	48,53	48,35	49,03	49,05
26/03/2024	468.012	-1,95%	49,93	48,70	49,872	48,68
25/03/2024	658.056	1,95%	49,10	48,98	49,86	49,65
22/03/2024	707.531	-0,27%	48,79	48,62	49,18	48,70
21/03/2024	608.422	1,27%	48,28	47,24	48,96	48,83
20/03/2024	613.166	0,92%	47,33	47,24	48,50	48,22
19/03/2024	419.081	2,42%	46,66	46,64	47,8877	47,78
18/03/2024	894.574	-0,30%	46,66	45,95	46,89	46,65
15/03/2024	1.406.644	0,28%	46,545	45,89	47,175	46,79
14/03/2024	864.681	-0,34%	46,09	46,35	47,05	46,66
13/03/2024	854.908	2,41%	46,09	45,94	46,975	46,82
12/03/2024	825.360	0,79%	44,69	44,71	45,895	45,72
11/03/2024	660.866	0,64%	44,51	44,15	45,365	45,36
08/03/2024	585.410	1,46%	44,51	44,53	45,36	45,07
07/03/2024	596.862	-0,02%	44,42	44,2388	45,14	44,42
06/03/2024	1.180.306	1,86%	42,99	43,93	44,80	44,43
05/03/2024	541.169	0,97%	44,74	42,94	44,14	43,62
04/03/2024	648.238	-2,92%	44,74	43,19	44,966	43,20
01/03/2024	765.436	1,67%	44,27	44,03	45,19	44,50
29/02/2024	867.288	1,48%	43,50	43,01	43,91	43,77
28/02/2024	579.817	0,68%	42,73	42,57	43,36	43,13