SM Energy Company (SM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	568.849	2,94%	36,81	36,20	38,10	37,47
05/10/2023	474.383	-0,11%	36,15	35,83	36,73	36,40
04/10/2023	823.959	-4,33%	37,30	35,63	37,4904	36,44
03/10/2023	435.240	0,61%	37,46	37,37	38,17	38,09
02/10/2023	967.091	-4,52%	39,88	37,50	39,87	37,86
29/09/2023	398.977	-1,02%	40,13	39,56	40,31	39,65
28/09/2023	866.412	-1,48%	40,66	39,85	41,20	40,06
27/09/2023	570.961	4,96%	39,475	37,76	40,96	40,66
26/09/2023	439.035	1,23%	37,99	37,99	38,8712	38,74
25/09/2023	280.705	2,88%	37,37	37,32	38,435	38,27
22/09/2023	631.622	-1,12%	38,11	37,065	38,24	37,20
21/09/2023	507.648	-0,87%	38,11	37,365	38,42	37,62
20/09/2023	629.379	-3,41%	39,00	37,91	39,48	37,95
19/09/2023	730.547	-0,41%	39,99	39,10	40,1878	39,29
18/09/2023	625.975	-0,35%	39,75	39,08	40,33	39,45
15/09/2023	1.401.899	-1,88%	39,75	39,0525	40,175	39,59
14/09/2023	522.048	-0,49%	41,08	40,245	41,4481	40,35
13/09/2023	874.047	-2,01%	41,38	39,90	41,44	40,55
12/09/2023	524.820	2,81%	40,97	40,65	41,44	41,38
11/09/2023	1.034.918	-3,32%	41,61	39,58	41,87	40,25
08/09/2023	913.159	-1,09%	42,285	41,50	42,33	41,63
07/09/2023	593.134	-0,90%	42,55	41,81	42,72	42,09
06/09/2023	340.341	0,45%	42,83	42,05	42,85	42,47
05/09/2023	747.802	-1,51%	42,83	42,25	43,18	42,28
04/09/2023	508.046	1,47%	42,87	42,58	43,31	42,93
01/09/2023	508.046	1,47%	42,87	42,58	43,31	42,93
31/08/2023	484.358	0,81%	42,02	41,72	42,58	42,31
30/08/2023	647.333	2,17%	41,45	41,28	42,13	41,97
29/08/2023	372.186	0,05%	41,25	40,655	41,43	41,08
28/08/2023	348.115	0,54%	40,99	40,78	41,40	41,06
25/08/2023	634.798	2,46%	40,39	39,85	41,30	40,84
24/08/2023	327.754	-1,70%	40,32	39,88	40,725	39,86
23/08/2023	497.654	0,67%	39,95	39,28	40,615	40,55
22/08/2023	564.291	-2,59%	41,35	40,29	41,679	40,28
21/08/2023	814.382	1,85%	39,66	40,74	41,595	41,35
18/08/2023	782.519	0,72%	39,66	39,66	40,665	40,60
17/08/2023	735.348	2,18%	40,28	40,02	40,745	40,31
16/08/2023	779.523	1,13%	39,38	39,27	40,57	39,45
15/08/2023	743.819	-1,42%	39,38	38,66	39,24	39,01
14/08/2023	398.068	-0,45%	39,11	39,09	39,73	39,57
11/08/2023	574.223	1,48%	39,11	39,06	39,925	39,75
10/08/2023	718.877	-1,58%	39,72	38,90	39,8111	39,17
09/08/2023	1.072.476	2,31%	39,04	38,99	40,40	39,80
08/08/2023	808.976	0,18%	37,85	37,28	39,15	38,90
07/08/2023	591.250	1,30%	37,85	37,80	38,84	38,83
04/08/2023	658.704	2,76%	37,85	37,50	38,75	38,33
03/08/2023	1.006.082	4,72%	35,72	35,54	37,8908	37,30
02/08/2023	750.658	-1,30%	35,72	35,0133	35,96	35,62
01/08/2023	603.493	-0,55%	35,87	35,065	36,25	36,09
31/07/2023	646.107	1,28%	36,27	35,95	36,48	36,29
28/07/2023	630.123	3,35%	35,05	34,55	35,9299	35,83
27/07/2023	585.316	-1,48%	35,60	34,51	35,87	34,67
26/07/2023	586.181	0,14%	34,72	34,61	35,435	35,19
25/07/2023	613.800	1,65%	34,54	34,39	35,7001	35,14
24/07/2023	886.616	0,82%	34,41	34,25	35,01	34,57
21/07/2023	414.417	-0,93%	34,77	33,92	34,77	34,29
20/07/2023	593.780	0,00%	34,83	34,01	35,0199	34,61
19/07/2023	661.032	0,72%	34,80	34,44	35,25	34,76
18/07/2023	1.057.054	5,66%	33,08	33,00	35,165	34,51
17/07/2023	550.717	0,71%	33,68	32,28	32,92	32,66
14/07/2023	479.109	-5,23%	33,68	32,37	33,88	32,43
13/07/2023	563.333	2,49%	33,455	33,095	34,5473	34,22
12/07/2023	499.589	-2,13%	33,675	33,29	33,94	32,5715
11/07/2023	686.083	2,78%	31,96	32,34	33,58	33,28
10/07/2023	661.761	0,62%	31,96	31,9115	32,50	32,38
07/07/2023	654.085	6,63%	31,20	30,10	32,39	32,18
06/07/2023	504.713	-4,40%	31,20	29,51	31,475	30,18
05/07/2023	471.606	-1,41%	32,25	31,57	32,25	31,57
04/07/2023	334.579	1,87%	31,37	31,57	32,135	32,22
03/07/2023	334.578	2,18%	31,37	31,57	32,135	32,32
30/06/2023	748.777	1,02%	31,37	30,96	31,885	31,63
29/06/2023	801.255	1,82%	30,70	30,41	31,48	31,31
28/06/2023	518.094	0,92%	30,27	29,90	30,80	30,75
27/06/2023	1.041.426	0,99%	30,01	29,67	30,75	30,47
26/06/2023	775.005	3,71%	29,23	29,22	30,455	30,17
23/06/2023	1.347.583	1,82%	29,45	28,44	29,375	29,09
22/06/2023	491.852	-4,00%	29,45	28,44	29,52	28,57
21/06/2023	1.187.734	6,32%	28,44	28,27	30,38	29,76
20/06/2023	697.940	-3,22%	28,64	27,37	28,585	27,99
19/06/2023	524.456	0,66%	28,66	28,331	29,03	28,92
16/06/2023	524.456	0,66%	28,66	28,331	29,03	28,92
15/06/2023	549.829	1,16%	28,66	28,36	29,29	28,73
14/06/2023	829.586	-1,66%	29,31	27,89	29,44	28,40
13/06/2023	690.887	2,78%	28,66	28,49	29,55	28,88
12/06/2023	589.243	-3,24%	28,45	27,79	28,965	28,10
09/06/2023	487.077	-1,69%	29,27	28,79	29,545	29,04
08/06/2023	818.723	-0,14%	29,58	28,94	29,89	29,54
07/06/2023	714.574	5,01%	28,425	28,425	29,85	29,58
06/06/2023	612.583	3,60%	26,61	26,53	28,36	28,17
05/06/2023	748.422	-3,62%	27,48	27,1237	29,2299	27,19
02/06/2023	668.925	5,10%	27,48	27,28	28,43	28,21
01/06/2023	315.655	2,09%	26,44	26,25	27,24	26,84
31/05/2023	460.501	-3,31%	26,79	26,08	26,9823	26,29
30/05/2023	460.501	-3,31%	26,79	26,08	26,9823	26,61
29/05/2023	533.560	0,26%	28,41	27,08	27,6715	27,52
26/05/2023	533.560	0,26%	28,41	27,08	27,6715	27,52
25/05/2023	873.639	-4,59%	28,41	27,06	28,48	27,45
24/05/2023	724.996	2,02%	28,36	28,19	29,41	28,77
23/05/2023	503.195	0,18%	27,38	28,13	28,94	28,20
22/05/2023	1.366.207	5,47%	27,38	26,90	28,43	28,15