SM Energy Company (SM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/09/2025 |
625.835 |
-2,45%
|
27,50
|
26,04
|
27,50
|
26,07
|
| 12/09/2025 |
508.786 |
-1,75%
|
27,36
|
26,715
|
27,58
|
26,74
|
| 11/09/2025 |
728.576 |
-0,46%
|
27,00
|
26,65
|
27,35
|
27,19
|
| 10/09/2025 |
1.153.964 |
4,62%
|
26,00
|
26,00
|
27,54
|
27,31
|
| 09/09/2025 |
626.429 |
-2,36%
|
27,50
|
26,025
|
27,50
|
26,08
|
| 08/09/2025 |
881.088 |
-0,78%
|
27,00
|
26,16
|
27,00
|
26,71
|
| 05/09/2025 |
870.591 |
-4,57%
|
27,85
|
26,25
|
28,0984
|
26,92
|
| 04/09/2025 |
842.213 |
1,48%
|
27,80
|
27,51
|
28,59
|
28,21
|
| 03/09/2025 |
709.853 |
-4,07%
|
28,50
|
27,78
|
28,94
|
27,80
|
| 02/09/2025 |
734.785 |
1,51%
|
28,55
|
28,2612
|
29,23
|
28,98
|
| 29/08/2025 |
405.945 |
-0,66%
|
28,74
|
28,475
|
29,065
|
28,55
|
| 28/08/2025 |
616.678 |
2,52%
|
28,2561
|
27,83
|
28,805
|
28,74
|
| 27/08/2025 |
706.781 |
1,89%
|
27,30
|
27,30
|
28,39
|
28,02
|
| 26/08/2025 |
776.277 |
-3,08%
|
28,15
|
27,44
|
28,15
|
27,50
|
| 25/08/2025 |
1.128.261 |
2,12%
|
27,83
|
27,45
|
28,75
|
28,37
|
| 22/08/2025 |
1.118.966 |
7,14%
|
26,00
|
25,96
|
27,91
|
27,78
|
| 21/08/2025 |
1.231.218 |
1,61%
|
25,49
|
25,085
|
25,94
|
25,92
|
| 20/08/2025 |
661.663 |
-0,35%
|
25,8999
|
25,04
|
25,96
|
25,51
|
| 19/08/2025 |
798.801 |
-1,46%
|
25,75
|
25,44
|
26,15
|
25,59
|
| 18/08/2025 |
697.016 |
-0,88%
|
25,80
|
25,54
|
26,35
|
25,96
|
| 15/08/2025 |
1.175.777 |
-2,02%
|
26,73
|
26,09
|
26,86
|
26,19
|
| 14/08/2025 |
656.061 |
-1,15%
|
27,38
|
26,14
|
27,38
|
26,73
|
| 13/08/2025 |
750.533 |
0,33%
|
26,95
|
26,53
|
27,29
|
27,04
|
| 12/08/2025 |
989.829 |
4,99%
|
25,67
|
25,67
|
27,08
|
26,95
|
| 11/08/2025 |
1.202.145 |
-2,17%
|
26,39
|
25,38
|
26,72
|
25,67
|
| 08/08/2025 |
781.878 |
0,27%
|
26,38
|
25,79
|
26,82
|
26,24
|
| 07/08/2025 |
1.093.979 |
-2,39%
|
27,15
|
26,03
|
27,87
|
26,17
|
| 06/08/2025 |
1.073.809 |
-2,19%
|
27,88
|
26,571
|
28,15
|
26,81
|
| 05/08/2025 |
1.241.025 |
1,41%
|
27,03
|
26,68
|
27,90
|
27,41
|
| 04/08/2025 |
1.023.586 |
1,22%
|
26,54
|
26,11
|
27,03
|
27,03
|
| 01/08/2025 |
1.633.104 |
-3,37%
|
28,75
|
26,55
|
29,29
|
26,66
|
| 31/07/2025 |
1.441.167 |
-0,43%
|
27,74
|
27,085
|
27,91
|
27,59
|
| 30/07/2025 |
805.598 |
-4,05%
|
28,84
|
27,2622
|
28,84
|
27,71
|
| 29/07/2025 |
948.062 |
0,35%
|
27,94
|
27,835
|
29,21
|
28,86
|
| 28/07/2025 |
1.119.708 |
4,32%
|
27,87
|
27,87
|
29,10
|
28,76
|
| 25/07/2025 |
732.316 |
-0,76%
|
27,29
|
26,945
|
28,054
|
27,57
|
| 24/07/2025 |
787.902 |
1,35%
|
26,70
|
26,39
|
27,855
|
27,78
|
| 23/07/2025 |
701.352 |
2,89%
|
25,795
|
25,94
|
27,64
|
27,41
|
| 22/07/2025 |
784.217 |
3,58%
|
26,08
|
25,4908
|
26,81
|
26,64
|
| 21/07/2025 |
794.258 |
-0,66%
|
26,00
|
25,71
|
26,24
|
25,72
|
| 18/07/2025 |
883.536 |
-2,12%
|
25,74
|
25,58
|
27,065
|
25,89
|
| 17/07/2025 |
1.020.195 |
3,66%
|
25,64
|
25,18
|
26,765
|
26,45
|
| 16/07/2025 |
1.097.196 |
-1,76%
|
27,685
|
25,18
|
27,85
|
25,71
|
| 15/07/2025 |
674.324 |
-5,04%
|
27,56
|
26,08
|
28,615
|
26,17
|
