SM Energy Company (SM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	683.393	3,33%	41,83	41,575	42,845	42,84
26/02/2024	742.528	0,10%	41,17	40,67	41,58	41,46
23/02/2024	864.695	0,19%	40,82	40,34	41,69	41,42
22/02/2024	2.198.286	4,66%	40,26	39,72	42,18	41,34
21/02/2024	696.314	1,80%	39,30	39,11	40,2369	39,50
20/02/2024	460.024	-1,85%	39,36	38,68	39,3899	38,80
19/02/2024	376.766	0,00%	39,36	38,77	40,00	39,53
16/02/2024	376.766	5,30%	39,36	38,77	40,00	39,53
15/02/2024	567.612	4,37%	37,70	37,66	39,50	39,18
14/02/2024	313.234	0,40%	37,65	37,16	38,20	37,54
13/02/2024	427.999	-1,74%	37,86	37,0295	38,03	37,39
12/02/2024	547.335	3,12%	37,29	37,39	38,38	38,05
09/02/2024	316.365	-0,19%	36,44	36,75	37,33	36,90
08/02/2024	544.592	1,43%	36,44	36,44	37,39	36,97
07/02/2024	261.394	0,00%	36,51	36,12	36,71	36,45
06/02/2024	410.223	2,04%	35,34	35,795	36,68	36,45
05/02/2024	479.796	-0,11%	35,34	34,90	36,04	35,72
02/02/2024	429.734	-2,11%	36,43	35,72	36,515	35,76
01/02/2024	755.495	-1,48%	37,46	36,01	37,85	36,53
31/01/2024	468.422	-3,21%	38,50	37,07	38,53	37,08
30/01/2024	572.182	2,19%	36,83	37,01	38,37	38,31
29/01/2024	386.102	0,81%	37,23	36,435	37,55	37,49
26/01/2024	568.578	-0,46%	37,23	36,55	37,535	37,19
25/01/2024	386.963	2,05%	36,13	36,33	37,46	37,36
24/01/2024	434.905	1,75%	36,13	36,075	36,89	36,61
23/01/2024	505.878	0,25%	35,60	35,58	36,31	35,98
22/01/2024	441.356	0,59%	35,60	35,35	36,395	35,89
19/01/2024	546.876	-0,11%	35,58	34,92	35,788	35,68
18/01/2024	799.731	0,65%	37,56	35,295	35,99	35,72
17/01/2024	499.721	0,31%	37,56	34,85	35,72	35,67
16/01/2024	711.606	-4,77%	37,56	35,545	37,0725	35,56
15/01/2024	885.525	1,08%	37,56	36,875	37,88	37,34
12/01/2024	885.525	1,08%	37,56	36,875	37,88	37,34
11/01/2024	328.818	-1,05%	38,11	36,80	37,50	36,94
10/01/2024	687.247	-1,92%	38,11	36,82	38,12	37,33
09/01/2024	624.847	-0,34%	38,20	37,08	38,2894	38,06
08/01/2024	867.865	-0,16%	36,80	36,66	38,195	38,19
05/01/2024	423.189	-0,05%	38,70	37,79	38,755	38,25
04/01/2024	540.893	-2,75%	38,68	38,27	39,82	38,27
03/01/2024	485.443	1,03%	38,68	38,565	39,5599	39,35
02/01/2024	402.231	0,59%	39,06	38,69	39,89	38,95
29/12/2023	284.203	-0,90%	39,06	38,62	39,3799	38,72
28/12/2023	441.645	-2,25%	39,56	39,02	40,02	39,07
27/12/2023	438.468	0,43%	39,145	39,56	40,13	39,97
26/12/2023	405.448	3,08%	39,145	38,92	39,86	39,80
22/12/2023	234.763	0,26%	37,97	38,40	39,1055	38,61
21/12/2023	252.419	1,61%	37,97	37,895	38,57	38,51
20/12/2023	317.491	-2,12%	38,76	37,885	39,15	37,90
19/12/2023	455.340	0,94%	38,76	38,05	38,795	38,72
18/12/2023	525.577	1,27%	38,76	38,25	39,24	38,36
15/12/2023	1.070.372	1,09%	36,43	36,89	37,925	37,88
14/12/2023	802.559	5,11%	36,43	36,21	37,68	37,47
13/12/2023	604.037	3,51%	35,36	34,18	35,71	35,65
12/12/2023	520.096	-3,31%	35,36	34,15	34,915	34,44
11/12/2023	555.722	0,14%	35,36	35,24	36,12	35,62
08/12/2023	556.577	2,07%	35,41	35,085	35,82	35,57
07/12/2023	1.637.084	-0,32%	35,41	34,66	35,45	34,85
06/12/2023	704.241	-3,35%	35,80	34,9345	36,18	34,96
05/12/2023	444.810	-3,03%	37,46	36,165	37,59	36,17
04/12/2023	527.256	-1,61%	37,31	36,99	37,685	37,30
01/12/2023	379.574	1,23%	37,41	37,29	38,63	37,91
30/11/2023	647.030	0,40%	37,88	36,84	39,08	37,45
29/11/2023	463.715	-0,08%	37,62	37,11	37,83	37,30
28/11/2023	364.978	0,13%	37,55	37,19	37,888	37,33
27/11/2023	448.843	-2,02%	37,55	37,155	37,81	37,28
24/11/2023	175.062	-0,29%	37,74	37,68	38,40	37,56
23/11/2023	576.732	-0,21%	36,27	36,05	37,805	37,67
22/11/2023	568.979	-0,21%	36,27	36,05	37,805	37,67
21/11/2023	548.316	-0,71%	37,68	36,94	38,00	37,75
20/11/2023	447.571	0,29%	38,31	37,895	38,75	38,02
17/11/2023	742.933	4,06%	37,35	37,02	37,995	37,91
16/11/2023	574.126	-3,88%	37,35	35,48	37,47	36,43
15/11/2023	433.685	-1,17%	37,925	37,89	38,66	37,90
14/11/2023	468.370	1,81%	37,64	37,62	38,48	38,35
13/11/2023	573.626	2,48%	36,79	36,64	37,67	37,67
10/11/2023	584.615	1,32%	36,68	36,3625	37,24	36,76
09/11/2023	538.281	-0,25%	37,13	36,2475	37,0166	36,28
08/11/2023	896.103	-3,17%	37,13	36,365	37,76	36,37
07/11/2023	826.366	-3,67%	40,55	37,12	40,52	37,56
06/11/2023	783.826	-3,66%	40,55	38,97	40,52	38,99
03/11/2023	1.220.933	-1,61%	39,36	39,915	41,615	40,47
02/11/2023	704.105	3,94%	39,36	39,36	41,22	41,13
01/11/2023	573.065	-1,86%	40,30	39,42	40,93	39,57
31/10/2023	448.650	1,26%	39,83	39,82	40,53	40,32
30/10/2023	709.984	-1,78%	40,91	39,08	40,94	39,82
27/10/2023	509.494	-0,12%	40,72	39,35	40,785	40,47
26/10/2023	1.024.591	-2,88%	41,12	39,75	41,12	40,52
25/10/2023	1.179.531	0,41%	42,28	41,09	42,38	41,72
24/10/2023	615.156	-0,65%	42,28	41,14	42,57	41,55
23/10/2023	744.116	-2,06%	42,295	41,36	42,57	41,82
20/10/2023	722.615	-1,52%	43,52	42,53	43,52	42,85
19/10/2023	1.235.311	3,15%	42,265	41,73	43,73	43,51
18/10/2023	706.598	0,26%	42,18	42,00	42,79	42,18
17/10/2023	552.424	-0,19%	42,18	41,75	42,96	42,07
16/10/2023	887.116	0,41%	40,985	41,525	42,60	42,15
13/10/2023	959.874	4,69%	40,985	39,35	42,26	41,98
12/10/2023	706.944	1,80%	39,56	39,35	40,13	40,10
11/10/2023	665.507	0,36%	38,81	38,38	39,59	39,39
10/10/2023	520.911	-1,01%	38,91	39,25	39,92	39,25
09/10/2023	629.766	5,82%	38,91	38,47	39,92	39,65