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 > >>
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
14/07/2025	699.014	-3,37%	28,7099	27,3969	28,7099	27,56
11/07/2025	893.980	0,49%	27,41	27,0001	29,06	28,52
10/07/2025	1.736.058	2,38%	27,75	27,0001	28,61	28,38
09/07/2025	1.257.227	-0,40%	25,49	25,40	28,12	27,72
08/07/2025	1.472.849	9,83%	25,56	24,93	28,12	27,83
07/07/2025	972.518	-2,28%	25,90	24,93	25,90	25,34
04/07/2025	300.939	0,08%	26,34	25,92	26,48	25,93
03/07/2025	300.777	0,46%	26,52	25,20	26,70	25,965
02/07/2025	808.767	0,54%	24,64	24,4501	26,53	26,18
01/07/2025	888.210	5,38%	25,01	24,4501	26,53	26,04
30/06/2025	900.054	-1,55%	25,10	24,63	25,34	24,71
27/06/2025	1.070.913	-1,28%	24,88	24,71	25,67	25,10
26/06/2025	731.522	3,08%	24,97	24,57	25,67	25,44
25/06/2025	1.271.407	-1,44%	25,39	24,39	25,40	24,68
24/06/2025	1.905.380	-2,26%	27,81	24,39	28,125	25,04
23/06/2025	1.533.225	-7,04%	28,215	25,48	28,215	25,62
20/06/2025	963.337	0,04%	27,61	27,18	28,62	27,56
18/06/2025	1.114.816	-1,36%	27,96	27,52	28,70	27,55
17/06/2025	1.095.415	0,61%	27,55	26,85	28,70	27,93
16/06/2025	1.658.444	-1,77%	27,75	26,85	28,1598	27,76
13/06/2025	1.299.110	4,17%	26,18	25,92	28,73	28,26
12/06/2025	980.866	1,23%	26,42	25,92	27,42	27,13
11/06/2025	1.399.419	3,12%	26,06	25,73	27,42	26,80
10/06/2025	1.197.851	1,56%	25,18	24,815	26,99	25,99
09/06/2025	709.713	2,69%	25,01	24,815	25,845	25,59
06/06/2025	529.500	3,79%	24,16	23,79	25,11	24,92
05/06/2025	660.668	-0,62%	25,215	23,79	25,64	24,01
04/06/2025	869.085	-4,28%	23,92	23,56	25,80	24,16
03/06/2025	672.984	5,52%	24,55	23,5672	25,59	25,24
02/06/2025	1.205.212	2,14%	24,12	23,5672	24,76	23,92
30/05/2025	1.038.158	-1,45%	23,925	23,02	23,99	23,42
29/05/2025	782.750	0,59%	24,25	23,26	24,3212	23,80
28/05/2025	801.852	-0,71%	23,86	22,95	24,3212	23,66
27/05/2025	841.929	2,85%	24,10	22,95	24,10	23,83
23/05/2025	752.659	-0,04%	22,75	22,33	23,309	23,17
22/05/2025	782.306	0,35%	23,50	22,36	23,59	23,18
21/05/2025	795.819	-5,18%	23,90	22,50	24,22	23,10
20/05/2025	691.486	-0,79%	24,045	23,67	24,22	23,73
19/05/2025	792.786	-2,17%	24,50	23,67	24,50	23,92
16/05/2025	584.918	-0,45%	24,67	24,0969	24,78	24,45
15/05/2025	1.315.810	-3,54%	25,29	24,12	25,75	24,56
14/05/2025	1.058.156	-0,66%	25,04	24,765	26,06	25,46
13/05/2025	1.598.655	3,39%	25,00	24,52	26,06	25,63
12/05/2025	1.560.749	7,04%	24,4401	24,4401	26,03	24,79
09/05/2025	733.334	1,45%	21,71	21,675	23,76	23,16
08/05/2025	1.606.074	7,69%	21,47	20,82	23,08	22,83
07/05/2025	1.086.859	-1,49%	21,45	20,82	21,90	21,20
06/05/2025	2.771.299	2,48%	22,00	20,89	22,39	21,52
05/05/2025	2.315.885	-7,98%	22,40	20,89	22,40	21,00
02/05/2025	2.492.166	-3,59%	22,73	22,16	24,60	22,82
01/05/2025	1.762.517	3,86%	22,685	22,41	24,04	23,67
30/04/2025	1.309.548	-2,15%	23,285	22,41	23,42	22,79
29/04/2025	733.220	-1,44%	23,54	22,73	24,07	23,26
28/04/2025	610.592	0,51%	23,48	23,39	24,07	23,60
25/04/2025	557.740	1,34%	23,57	22,63	23,69	23,48
24/04/2025	1.133.273	0,78%	23,325	22,31	23,8367	23,17