SM Energy Company (SM)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
3.577.263 |
7,88%
|
19,723
|
19,555
|
21,18
|
21,18
|
| 05/02/2026 |
5.257.380 |
-2,50%
|
19,72
|
19,35
|
20,1399
|
19,54
|
| 04/02/2026 |
5.390.749 |
5,31%
|
19,1067
|
19,08
|
20,616
|
20,04
|
| 03/02/2026 |
7.231.242 |
0,53%
|
19,10
|
18,71
|
19,24
|
19,03
|
| 02/02/2026 |
4.919.267 |
-2,77%
|
19,00
|
18,61
|
19,335
|
18,93
|
| 30/01/2026 |
5.011.928 |
3,18%
|
18,77
|
18,54
|
19,59
|
19,47
|
| 29/01/2026 |
5.433.612 |
-1,62%
|
19,70
|
18,76
|
20,16
|
18,87
|
| 28/01/2026 |
2.733.500 |
-0,52%
|
19,50
|
18,80
|
19,72
|
19,18
|
| 27/01/2026 |
1.964.953 |
0,52%
|
19,33
|
18,88
|
19,56
|
19,28
|
| 26/01/2026 |
2.576.566 |
2,73%
|
18,91
|
18,37
|
19,50
|
19,18
|
| 23/01/2026 |
2.096.659 |
-0,37%
|
19,07
|
18,4119
|
19,63
|
18,68
|
| 22/01/2026 |
1.278.467 |
-0,27%
|
18,63
|
18,405
|
18,88
|
18,75
|
| 21/01/2026 |
1.689.794 |
3,13%
|
18,64
|
18,37
|
19,34
|
18,80
|
| 20/01/2026 |
1.905.300 |
0,11%
|
18,2416
|
18,135
|
18,63
|
18,23
|
| 16/01/2026 |
1.261.722 |
-0,71%
|
18,48
|
17,9945
|
18,48
|
18,21
|
| 15/01/2026 |
1.553.224 |
-1,24%
|
18,26
|
17,80
|
18,53
|
18,34
|
| 14/01/2026 |
2.469.200 |
2,20%
|
18,33
|
18,21
|
19,30
|
18,57
|
| 13/01/2026 |
1.817.971 |
1,68%
|
18,1274
|
18,04
|
18,675
|
18,17
|
| 12/01/2026 |
1.463.237 |
0,51%
|
18,00
|
17,65
|
18,19
|
17,87
|
| 09/01/2026 |
2.769.547 |
-2,31%
|
18,02
|
17,55
|
18,39
|
17,78
|
| 08/01/2026 |
2.275.505 |
3,59%
|
17,7501
|
17,48
|
18,49
|
18,20
|
| 07/01/2026 |
1.507.369 |
-3,99%
|
18,50
|
17,45
|
18,50
|
17,57
|
| 06/01/2026 |
1.678.140 |
-1,56%
|
18,57
|
18,195
|
18,985
|
18,30
|
| 05/01/2026 |
1.813.249 |
-2,82%
|
19,50
|
18,03
|
19,605
|
18,59
|
| 02/01/2026 |
1.087.392 |
2,30%
|
18,70
|
18,45
|
19,22
|
19,13
|
| 31/12/2025 |
833.028 |
-0,43%
|
18,94
|
18,54
|
18,94
|
18,70
|
| 30/12/2025 |
907.927 |
0,21%
|
18,90
|
18,69
|
19,155
|
18,69
|
| 29/12/2025 |
1.060.126 |
1,24%
|
18,7192
|
18,61
|
18,89
|
18,74
|
| 26/12/2025 |
1.175.084 |
-1,12%
|
18,70
|
18,27
|
18,775
|
18,51
|
| 24/12/2025 |
824.969 |
0,53%
|
19,14
|
18,68
|
19,14
|
18,72
|
| 23/12/2025 |
1.402.515 |
-0,58%
|
19,01
|
18,50
|
19,09
|
18,88
|
| 22/12/2025 |
1.663.370 |
1,66%
|
19,00
|
18,85
|
19,6699
|
18,99
|
| 19/12/2025 |
1.398.955 |
-0,16%
|
18,94
|
18,60
|
19,055
|
18,68
|
| 18/12/2025 |
1.997.516 |
-3,61%
|
19,40
|
18,63
|
19,40
|
18,71
|
| 17/12/2025 |
1.619.469 |
6,24%
|
18,51
|
18,51
|
19,465
|
19,41
|
| 16/12/2025 |
1.901.924 |
-4,50%
|
18,821
|
18,00
|
18,9876
|
18,27
|
| 15/12/2025 |
1.477.314 |
-2,15%
|
19,68
|
18,84
|
19,69
|
19,13
|
| 12/12/2025 |
1.123.630 |
-1,41%
|
19,83
|
19,53
|
20,24
|
19,55
|
| 11/12/2025 |
1.084.427 |
-2,86%
|
20,22
|
19,81
|
20,43
|
19,83
|
| 10/12/2025 |
1.444.864 |
2,72%
|
19,9692
|
19,3801
|
20,635
|
20,43
|
| 09/12/2025 |
856.796 |
1,12%
|
19,67
|
19,53
|
20,06
|
19,89
|
| 08/12/2025 |
1.191.814 |
-2,24%
|
20,28
|
19,591
|
20,36
|
19,67
|
| 05/12/2025 |
1.381.651 |
-0,59%
|
20,38
|
20,02
|
20,82
|
20,12
|
| 04/12/2025 |
984.987 |
0,15%
|
20,22
|
20,005
|
20,59
|
20,24
|
| 03/12/2025 |
1.167.210 |
3,48%
|
19,70
|
19,55
|
20,32
|
20,21
|
| 02/12/2025 |
855.560 |
-0,86%
|
19,70
|
19,27
|
19,7391
|
19,53
|
| 01/12/2025 |
1.166.006 |
3,41%
|
19,22
|
19,06
|
19,74
|
19,70
|
| 28/11/2025 |
359.890 |
2,67%
|
19,22
|
18,60
|
19,23
|
19,05
|
| 26/11/2025 |
1.332.369 |
1,24%
|
18,58
|
18,445
|
19,1728
|
18,73
|
| 25/11/2025 |
1.387.826 |
0,38%
|
18,31
|
17,95
|
18,54
|
18,50
|
| 24/11/2025 |
1.704.237 |
0,66%
|
18,35
|
17,71
|
18,54
|
18,43
|
| 21/11/2025 |
1.623.897 |
-0,90%
|
18,43
|
17,82
|
18,43
|
18,31
|
| 20/11/2025 |
1.756.717 |
-3,20%
|
19,19
|
18,43
|
19,72
|
18,43
|
| 19/11/2025 |
2.544.279 |
-0,31%
|
18,59
|
18,25
|
19,19
|
19,04
|
| 18/11/2025 |
1.525.212 |
3,81%
|
18,19
|
18,00
|
19,40
|
19,10
|
| 17/11/2025 |
979.494 |
-2,78%
|
18,99
|
18,255
|
18,99
|
18,39
|
| 14/11/2025 |
1.087.925 |
2,28%
|
18,617
|
18,155
|
18,88
|
18,87
|
| 13/11/2025 |
2.176.447 |
0,63%
|
18,62
|
18,25
|
19,10
|
18,45
|
| 12/11/2025 |
1.325.384 |
-5,18%
|
19,16
|
18,32
|
19,4999
|
18,32
|
| 11/11/2025 |
1.591.066 |
4,83%
|
18,5701
|
18,5701
|
19,4725
|
19,32
|
| 10/11/2025 |
1.653.886 |
0,82%
|
18,56
|
18,0556
|
18,75
|
18,43
|
| 07/11/2025 |
1.826.216 |
2,01%
|
18,18
|
17,91
|
18,8378
|
18,28
|
| 06/11/2025 |
1.402.334 |
0,34%
|
18,17
|
17,59
|
18,4303
|
17,91
|
| 05/11/2025 |
2.395.422 |
-4,49%
|
18,5899
|
17,85
|
19,12
|
17,85
|
| 04/11/2025 |
2.827.049 |
-3,70%
|
19,0154
|
18,2612
|
19,2834
|
18,69
|
| 03/11/2025 |
4.023.474 |
-7,37%
|
21,01
|
18,78
|
21,10
|
19,35
|
| 31/10/2025 |
926.567 |
1,58%
|
20,75
|
20,44
|
20,95
|
20,89
|
| 30/10/2025 |
852.171 |
-0,44%
|
20,41
|
20,295
|
20,95
|
20,54
|
| 29/10/2025 |
1.813.127 |
0,05%
|
20,55
|
20,55
|
21,29
|
20,62
|
| 28/10/2025 |
838.254 |
-2,28%
|
21,13
|
20,49
|
21,13
|
20,61
|
| 27/10/2025 |
1.135.094 |
1,44%
|
21,09
|
20,86
|
21,375
|
21,09
|
| 24/10/2025 |
1.044.173 |
-3,39%
|
21,8521
|
20,79
|
21,8521
|
20,79
|
| 23/10/2025 |
2.275.072 |
4,82%
|
21,68
|
21,38
|
22,295
|
21,52
|
| 22/10/2025 |
1.623.886 |
-0,24%
|
20,58
|
20,20
|
21,00
|
20,53
|
| 21/10/2025 |
1.469.327 |
-3,20%
|
21,26
|
20,58
|
21,3799
|
20,58
|
| 20/10/2025 |
881.206 |
0,00%
|
21,26
|
21,19
|
21,8299
|
21,26
|
| 17/10/2025 |
1.289.270 |
-1,53%
|
21,74
|
20,92
|
21,87
|
21,26
|
| 16/10/2025 |
1.522.459 |
-1,45%
|
22,19
|
21,255
|
22,44
|
21,59
|
| 15/10/2025 |
1.101.156 |
-2,06%
|
22,94
|
22,11
|
22,94
|
22,11
|
| 14/10/2025 |
1.111.942 |
-2,32%
|
22,55
|
22,15
|
22,96
|
22,58
|
| 13/10/2025 |
1.305.400 |
2,26%
|
23,00
|
22,52
|
23,18
|
23,11
|
| 10/10/2025 |
2.042.869 |
-6,91%
|
24,32
|
22,38
|
24,32
|
22,60
|
| 09/10/2025 |
1.373.330 |
-3,61%
|
25,2899
|
24,32
|
25,635
|
24,33
|
| 08/10/2025 |
766.755 |
-0,16%
|
25,50
|
24,725
|
25,50
|
25,24
|
| 07/10/2025 |
1.147.321 |
-0,39%
|
25,63
|
24,65
|
25,63
|
25,28
|
| 06/10/2025 |
1.139.352 |
-1,82%
|
26,07
|
25,34
|
26,405
|
25,38
|
| 03/10/2025 |
1.480.780 |
4,40%
|
25,01
|
24,92
|
26,125
|
25,85
|
| 02/10/2025 |
1.337.470 |
-2,67%
|
25,25
|
24,61
|
25,69
|
24,76
|
| 01/10/2025 |
974.949 |
1,88%
|
24,80
|
24,76
|
25,8221
|
25,44
|
| 30/09/2025 |
1.374.602 |
-3,50%
|
25,61
|
24,60
|
25,75
|
24,97
|
| 29/09/2025 |
1.110.828 |
-6,19%
|
27,7262
|
25,805
|
27,7262
|
25,88
|
| 26/09/2025 |
1.005.652 |
0,97%
|
27,31
|
27,09
|
28,52
|
27,58
|
| 25/09/2025 |
470.906 |
-0,11%
|
27,10
|
26,80
|
27,505
|
27,31
|
| 24/09/2025 |
795.229 |
3,15%
|
26,50
|
26,50
|
28,05
|
27,33
|
| 23/09/2025 |
1.005.607 |
2,52%
|
26,01
|
25,97
|
27,75
|
26,50
|
| 22/09/2025 |
861.701 |
0,65%
|
25,68
|
25,1194
|
25,85
|
25,85
|
| 19/09/2025 |
1.247.717 |
-5,96%
|
26,0012
|
25,66
|
27,335
|
25,66
|
| 18/09/2025 |
474.650 |
-0,22%
|
27,8222
|
27,03
|
27,8222
|
27,36
|
| 17/09/2025 |
1.125.432 |
0,00%
|
27,44
|
27,05
|
28,58
|
27,43
|
| 16/09/2025 |
1.080.214 |
5,14%
|
26,07
|
26,07
|
27,46
|
27,41
|
