BiG | O banco que entende os seus valores.

SM Energy Company (SM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
29/04/2026	2.846.932	6,66%	29,75	29,44	31,24	31,23
28/04/2026	2.202.517	0,62%	29,69	28,93	29,8778	29,28
27/04/2026	151.520	1,77%	28,93	28,93	29,4497	29,10
24/04/2026	1.521.661	-1,74%	28,58	28,42	29,31	28,78
23/04/2026	2.305.892	0,79%	29,2829	28,658	29,66	29,29
22/04/2026	1.817.543	3,49%	28,20	28,13	29,16	29,06
21/04/2026	2.093.023	4,27%	27,09	26,97	28,26	28,08
20/04/2026	2.375.511	3,70%	26,29	26,0601	27,10	26,93
17/04/2026	3.939.144	-7,51%	26,41	24,91	26,54	25,97
16/04/2026	1.688.628	2,73%	27,33	27,22	28,1001	28,08
15/04/2026	2.200.481	-1,16%	27,53	27,28	28,03	27,33
14/04/2026	2.412.328	-4,16%	28,51	27,38	28,59	27,65
13/04/2026	2.410.715	1,66%	29,38	28,54	29,54	28,85
10/04/2026	2.750.014	0,18%	28,1238	27,61	28,73	28,38
09/04/2026	2.344.756	-1,68%	29,09	27,97	29,615	28,33
08/04/2026	4.181.493	-8,10%	28,15	27,145	28,85	28,81
07/04/2026	2.268.774	2,92%	30,58	30,58	31,495	31,35
06/04/2026	1.716.787	-0,52%	30,60	30,25	30,97	30,46
02/04/2026	3.456.130	3,80%	30,8792	30,205	31,92	30,62
01/04/2026	4.374.330	-5,39%	30,08	28,81	31,18	29,50
31/03/2026	3.289.476	-3,13%	32,04	30,31	32,50	31,18
30/03/2026	2.480.990	-1,80%	32,93	31,97	33,24	32,13
27/03/2026	2.566.638	0,11%	33,19	32,45	33,19	32,72
26/03/2026	2.730.996	3,73%	31,99	31,72	33,17	32,68
25/03/2026	2.775.972	3,79%	29,77	29,75	31,67	31,50
24/03/2026	2.930.211	4,48%	29,47	29,47	31,295	30,35
23/03/2026	3.651.464	-3,23%	28,6791	28,41	29,67	29,05
20/03/2026	4.938.820	8,32%	28,20	28,20	30,31	30,04
19/03/2026	2.994.802	1,76%	27,4667	27,4083	28,24	27,75
18/03/2026	2.130.626	1,70%	26,97	26,7489	27,47	27,27
17/03/2026	2.277.640	0,19%	27,02	26,745	27,435	26,81
16/03/2026	2.717.875	-0,11%	26,52	25,89	26,93	26,76
13/03/2026	3.012.486	5,14%	25,42	24,91	26,81	26,79
12/03/2026	3.157.543	-0,59%	26,00	25,48	26,4999	25,48
11/03/2026	2.602.428	3,01%	24,98	24,88	25,715	25,63
10/03/2026	4.708.438	-4,38%	25,50	24,47	25,775	24,88
09/03/2026	5.997.789	1,03%	26,44	25,69	26,86	26,02
06/03/2026	3.671.997	1,62%	26,24	25,68	26,55	25,75
05/03/2026	3.410.265	4,30%	24,81	24,71	25,68	25,58
04/03/2026	2.608.855	1,87%	23,82	23,33	24,73	24,54
03/03/2026	3.993.007	-0,41%	24,4963	23,65	24,90	24,09
02/03/2026	4.849.571	4,58%	24,85	23,47	24,90	24,19
27/02/2026	4.684.998	9,47%	21,6566	21,57	23,24	23,13
26/02/2026	9.181.528	-4,17%	20,60	19,35	21,765	21,13
25/02/2026	3.399.565	-1,83%	22,59	21,47	22,59	22,05
24/02/2026	3.585.643	-1,28%	22,87	21,94	22,9303	22,46
23/02/2026	2.967.712	-3,85%	23,80	22,712	23,93	22,75
20/02/2026	3.645.713	0,77%	23,4784	23,045	23,82	23,66
19/02/2026	6.293.105	-0,86%	23,6911	23,20	24,265	23,48
18/02/2026	5.605.154	7,93%	22,1395	22,13	23,605	23,40
17/02/2026	3.049.239	1,03%	21,5155	20,545	21,805	21,68
13/02/2026	3.879.904	2,14%	20,8812	20,77	21,70	21,46
12/02/2026	3.477.012	-4,06%	21,83	20,44	21,86	21,01
11/02/2026	2.771.953	3,72%	21,5031	21,24	21,9443	21,90
10/02/2026	2.365.030	-0,52%	21,23	20,84	21,48	21,13
09/02/2026	3.322.280	0,28%	21,05	20,76	21,615	21,24
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