SM Energy Company (SM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
1.801.876 |
-2,39%
|
33,94
|
33,86
|
34,895
|
33,92
|
| 21/09/2026 |
1.781.553 |
-6,03%
|
36,4632
|
34,585
|
36,4632
|
34,75
|
| 18/09/2026 |
1.704.695 |
0,18%
|
37,00
|
36,47
|
37,315
|
36,97
|
| 17/09/2026 |
4.023.784 |
-3,16%
|
37,2901
|
36,90
|
38,31
|
36,97
|
| 16/09/2026 |
2.616.173 |
-7,59%
|
40,11
|
37,96
|
40,19
|
38,16
|
| 15/09/2026 |
2.306.474 |
5,79%
|
38,9535
|
38,9535
|
41,56
|
41,29
|
| 14/09/2026 |
1.970.697 |
2,47%
|
39,23
|
38,76
|
39,96
|
39,03
|
| 11/09/2026 |
1.181.328 |
-0,21%
|
37,25
|
37,25
|
38,245
|
38,10
|
| 10/09/2026 |
1.169.478 |
0,53%
|
38,80
|
37,5465
|
38,99
|
38,18
|
| 09/09/2026 |
1.451.706 |
0,58%
|
38,5465
|
37,965
|
38,68
|
37,98
|
| 08/09/2026 |
1.976.603 |
3,68%
|
37,30
|
37,27
|
38,44
|
37,76
|
| 04/09/2026 |
818.808 |
-2,52%
|
36,90
|
36,28
|
37,20
|
36,44
|
| 03/09/2026 |
1.301.286 |
-1,92%
|
38,30
|
37,38
|
38,305
|
37,38
|
| 02/09/2026 |
1.447.676 |
0,75%
|
37,883
|
37,4537
|
38,94
|
38,29
|
| 01/09/2026 |
998.688 |
2,15%
|
38,03
|
37,32
|
38,20
|
38,04
|
| 31/08/2026 |
3.054.268 |
1,78%
|
37,823
|
36,75
|
38,02
|
37,18
|
| 28/08/2026 |
2.592.143 |
-0,34%
|
36,58
|
36,15
|
37,05
|
36,62
|
| 27/08/2026 |
1.844.418 |
4,10%
|
35,43
|
35,08
|
36,885
|
36,81
|
| 26/08/2026 |
1.622.843 |
-0,94%
|
35,017
|
34,4769
|
36,23
|
35,36
|
| 25/08/2026 |
1.179.388 |
-2,14%
|
35,46
|
35,20
|
36,27
|
35,68
|
| 24/08/2026 |
1.313.233 |
-2,04%
|
37,00
|
35,63
|
37,00
|
36,46
|
| 21/08/2026 |
1.165.915 |
-1,16%
|
37,45
|
36,835
|
38,14
|
37,20
|
| 20/08/2026 |
2.303.036 |
4,12%
|
37,18
|
36,81
|
38,25
|
37,64
|
| 19/08/2026 |
1.831.844 |
1,71%
|
36,00
|
35,67
|
36,72
|
36,14
|
| 18/08/2026 |
1.251.345 |
0,03%
|
35,6227
|
35,325
|
35,6766
|
35,49
|
| 17/08/2026 |
1.672.566 |
5,13%
|
34,18
|
33,835
|
35,50
|
35,49
|
| 14/08/2026 |
2.172.350 |
4,10%
|
32,7334
|
32,7334
|
34,28
|
33,75
|
| 13/08/2026 |
1.739.119 |
0,00%
|
32,297
|
31,59
|
32,61
|
32,42
|
| 12/08/2026 |
1.280.856 |
-0,32%
|
32,305
|
32,125
|
32,67
|
32,42
|
| 11/08/2026 |
1.519.958 |
2,31%
|
31,80
|
31,50
|
32,61
|
32,51
|
| 10/08/2026 |
2.665.486 |
9,89%
|
29,62
|
29,62
|
31,88
|
31,76
|
| 07/08/2026 |
1.889.785 |
0,65%
|
28,38
|
28,21
|
29,61
|
28,92
|
| 06/08/2026 |
5.088.164 |
-1,03%
|
30,4512
|
28,20
|
30,566
|
28,70
|
| 05/08/2026 |
1.992.614 |
-6,47%
|
31,42
|
28,97
|
31,42
|
29,02
|
| 04/08/2026 |
1.216.076 |
-2,65%
|
31,819
|
30,55
|
31,819
|
31,05
|
| 03/08/2026 |
1.220.299 |
-1,81%
|
31,85
|
30,92
|
32,065
|
31,93
|
| 31/07/2026 |
1.054.980 |
2,81%
|
31,30
|
31,79
|
32,545
|
32,52
|
| 30/07/2026 |
681.595 |
-0,30%
|
31,72
|
30,945
|
31,79
|
31,63
|
| 29/07/2026 |
1.160.136 |
7,12%
|
30,90
|
30,68
|
31,87
|
31,72
|
| 28/07/2026 |
1.087.980 |
-1,83%
|
30,2001
|
29,345
|
30,68
|
29,65
|
| 27/07/2026 |
1.578.261 |
-8,63%
|
31,4662
|
30,295
|
32,24
|
30,30
|
| 24/07/2026 |
1.359.404 |
-1,02%
|
33,24
|
32,94
|
33,92
|
33,19
|
| 23/07/2026 |
2.229.878 |
1,02%
|
34,2434
|
33,285
|
34,49
|
33,51
|
| 22/07/2026 |
2.002.468 |
3,01%
|
32,51
|
32,51
|
33,66
|
33,19
|
| 21/07/2026 |
1.666.615 |
3,02%
|
31,30
|
31,30
|
32,41
|
32,22
|
| 20/07/2026 |
1.662.335 |
-0,08%
|
31,21
|
30,655
|
31,87
|
31,28
|
| 17/07/2026 |
967.186 |
3,77%
|
31,31
|
30,4277
|
31,455
|
31,32
|
| 16/07/2026 |
714.479 |
1,12%
|
30,04
|
30,04
|
30,65
|
30,21
|
| 15/07/2026 |
1.453.240 |
0,71%
|
30,12
|
29,30
|
30,32
|
29,93
|
| 14/07/2026 |
1.615.848 |
-0,62%
|
30,20
|
29,20
|
30,48
|
29,72
|
| 13/07/2026 |
2.170.157 |
7,50%
|
28,54
|
28,54
|
30,18
|
29,89
|
| 10/07/2026 |
979.626 |
-1,87%
|
28,40
|
27,42
|
28,78
|
27,81
|
| 09/07/2026 |
1.760.348 |
-2,71%
|
28,98
|
28,01
|
29,47
|
28,34
|
| 08/07/2026 |
3.437.285 |
4,19%
|
28,60
|
28,3005
|
29,60
|
29,11
|
| 07/07/2026 |
2.610.030 |
6,13%
|
26,35
|
26,35
|
28,2889
|
27,92
|
| 06/07/2026 |
1.884.630 |
-1,88%
|
26,76
|
26,32
|
26,82
|
26,35
|
| 02/07/2026 |
2.110.277 |
4,00%
|
26,10
|
25,67
|
26,9399
|
26,85
|
| 01/07/2026 |
2.802.118 |
-1,48%
|
26,10
|
25,47
|
26,41
|
25,73
|
| 30/06/2026 |
1.254.067 |
-0,15%
|
26,21
|
26,09
|
26,76
|
26,10
|
| 29/06/2026 |
1.327.724 |
-0,63%
|
26,4478
|
25,995
|
26,68
|
26,14
|
| 26/06/2026 |
1.224.069 |
-0,89%
|
26,36
|
25,695
|
26,64
|
26,34
|
| 25/06/2026 |
1.247.394 |
0,14%
|
26,19
|
26,071
|
26,775
|
26,52
|
| 24/06/2026 |
1.594.708 |
-3,38%
|
26,89
|
25,93
|
26,89
|
26,49
|
| 23/06/2026 |
1.199.088 |
-0,44%
|
27,79
|
27,275
|
28,01
|
27,41
|
| 18/06/2026 |
2.069.087 |
-3,40%
|
27,7853
|
26,4705
|
28,01
|
27,56
|
| 17/06/2026 |
1.649.697 |
0,13%
|
28,20
|
27,8301
|
29,07
|
28,09
|
| 16/06/2026 |
1.984.630 |
-1,63%
|
27,90
|
27,81
|
28,415
|
28,06
|
| 15/06/2026 |
2.907.100 |
-8,72%
|
29,23
|
28,40
|
29,685
|
28,47
|
| 12/06/2026 |
1.943.219 |
-0,42%
|
31,00
|
30,1744
|
32,08
|
31,15
|
| 11/06/2026 |
1.848.705 |
-4,58%
|
33,50
|
31,11
|
33,535
|
31,28
|
| 10/06/2026 |
1.669.207 |
5,78%
|
31,25
|
31,25
|
33,37
|
32,83
|
| 09/06/2026 |
1.657.663 |
-4,09%
|
32,4459
|
30,29
|
32,59
|
31,08
|
| 08/06/2026 |
1.056.063 |
1,22%
|
32,61
|
32,16
|
33,01
|
32,37
|
| 05/06/2026 |
1.307.362 |
-5,11%
|
34,69
|
31,99
|
34,69
|
31,99
|
| 04/06/2026 |
1.573.886 |
-0,95%
|
33,65
|
33,25
|
34,36
|
33,96
|
| 03/06/2026 |
1.581.870 |
3,95%
|
33,65
|
33,01
|
34,6895
|
34,29
|
| 02/06/2026 |
1.966.363 |
0,87%
|
33,19
|
32,45
|
33,30
|
32,94
|
| 01/06/2026 |
1.657.065 |
6,38%
|
31,1024
|
31,1024
|
33,23
|
32,67
|
| 29/05/2026 |
1.684.819 |
-1,46%
|
31,10
|
30,06
|
31,20
|
30,71
|
| 28/05/2026 |
1.850.886 |
1,73%
|
31,22
|
30,635
|
31,45
|
31,16
|
| 27/05/2026 |
1.820.326 |
-3,65%
|
30,56
|
30,5003
|
31,30
|
30,63
|
| 26/05/2026 |
2.316.376 |
-6,33%
|
33,02
|
31,6321
|
33,32
|
31,79
|
| 22/05/2026 |
1.573.212 |
1,56%
|
33,15
|
33,054
|
34,06
|
33,77
|
| 21/05/2026 |
2.318.712 |
-4,48%
|
35,37
|
32,78
|
35,84
|
33,25
|
| 20/05/2026 |
5.650.869 |
1,43%
|
34,75
|
34,18
|
35,86
|
34,81
|
| 19/05/2026 |
2.052.256 |
3,54%
|
33,43
|
33,17
|
34,44
|
34,32
|
| 18/05/2026 |
2.810.817 |
1,78%
|
32,30
|
32,24
|
33,92
|
33,17
|
| 15/05/2026 |
1.225.112 |
3,89%
|
31,68
|
31,6057
|
32,70
|
32,59
|
| 14/05/2026 |
1.147.125 |
0,64%
|
31,25
|
30,68
|
31,72
|
31,37
|
| 13/05/2026 |
1.619.036 |
-0,57%
|
31,30
|
30,39
|
31,42
|
31,17
|
| 12/05/2026 |
1.863.365 |
2,30%
|
31,24
|
30,47
|
31,61
|
31,35
|
| 11/05/2026 |
2.133.526 |
4,18%
|
30,15
|
29,86
|
30,89
|
30,67
|
| 08/05/2026 |
2.138.880 |
1,15%
|
28,88
|
28,68
|
29,765
|
29,44
|
| 07/05/2026 |
3.564.442 |
2,01%
|
28,11
|
26,82
|
29,35
|
29,10
|
| 06/05/2026 |
3.159.905 |
-8,15%
|
29,40
|
28,52
|
29,99
|
28,55
|
| 05/05/2026 |
1.788.860 |
-0,54%
|
31,25
|
30,745
|
31,29
|
31,21
|
| 04/05/2026 |
1.297.534 |
3,05%
|
30,6365
|
30,37
|
31,50
|
31,38
|
| 01/05/2026 |
1.841.159 |
-1,81%
|
30,58
|
29,4701
|
30,73
|
30,47
|
| 30/04/2026 |
1.920.324 |
-0,59%
|
30,55
|
30,19
|
31,21
|
31,03
|
| 29/04/2026 |
2.846.932 |
6,66%
|
29,75
|
29,44
|
31,24
|
31,23
|
