BiG | O banco que entende os seus valores.

SM Energy Company (SM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	1.052.829	0,48%	22,64	22,30	23,8367	22,99
22/04/2025	695.711	3,91%	22,27	21,80	23,37	22,88
21/04/2025	1.064.160	-4,39%	22,6899	21,80	22,6899	22,02
17/04/2025	826.236	4,11%	21,88	21,84	23,50	23,03
16/04/2025	969.151	2,72%	21,64	21,55	22,69	22,12
15/04/2025	780.004	-1,09%	21,64	21,55	22,25	21,72
14/04/2025	1.097.003	1,34%	21,48	21,205	22,66	21,96
11/04/2025	1.030.028	2,02%	21,45	20,51	21,92	21,67
10/04/2025	1.256.117	-13,73%	19,95	20,725	23,53	21,24
09/04/2025	1.942.551	20,75%	19,95	19,68	25,05	24,62
08/04/2025	1.675.938	-6,67%	22,65	19,97	23,0001	20,39
07/04/2025	2.368.357	-2,02%	23,90	20,27	23,47	21,81
04/04/2025	2.046.153	-12,12%	24,025	21,13	24,025	22,26
03/04/2025	2.198.288	-17,01%	27,95	25,325	28,30	25,33
02/04/2025	895.573	2,52%	29,285	29,11	30,715	30,52
01/04/2025	884.165	-0,60%	29,86	28,98	29,93	29,77
31/03/2025	1.283.320	1,87%	29,98	28,82	30,26	29,95
28/03/2025	609.140	-2,81%	30,425	28,88	30,19	29,40
27/03/2025	656.644	-1,79%	30,425	30,11	30,74	30,25
26/03/2025	1.020.170	0,85%	30,92	30,38	31,39	30,79
25/03/2025	999.630	-4,02%	32,03	30,52	32,25	30,53
24/03/2025	742.610	3,72%	31,06	30,955	31,96	31,81
21/03/2025	1.231.257	-0,84%	30,72	30,45	31,16	30,67
20/03/2025	1.241.242	-0,87%	30,815	30,56	31,08	30,93
19/03/2025	1.349.424	2,97%	30,44	30,19	31,35	31,20
18/03/2025	1.285.409	0,18%	30,51	29,45	30,72	30,30
17/03/2025	1.222.093	0,90%	30,05	29,775	30,73	30,26
14/03/2025	959.900	4,24%	29,10	28,2701	29,99	29,99
13/03/2025	927.272	-3,39%	29,82	28,2701	29,875	28,77
12/03/2025	1.411.123	2,44%	27,65	28,95	30,31	29,78
11/03/2025	1.604.682	6,21%	27,65	27,56	29,25	29,07
10/03/2025	1.281.485	-0,91%	27,63	26,955	28,12	27,37
07/03/2025	1.226.612	1,62%	27,38	27,36	28,44	27,59
06/03/2025	1.088.474	-1,34%	28,39	26,69	27,61	27,15
05/03/2025	1.370.012	-4,61%	28,39	26,66	28,39	27,52
04/03/2025	1.518.249	-3,87%	29,38	28,34	29,675	28,85
03/03/2025	1.225.762	-8,15%	32,97	29,435	33,135	30,01
28/02/2025	708.598	0,58%	32,17	31,8046	32,84	32,71
27/02/2025	1.052.152	0,46%	32,96	32,18	33,23	32,52
26/02/2025	1.398.500	-2,15%	33,80	32,19	33,45	32,37
25/02/2025	1.842.526	-2,19%	33,80	32,96	34,70	33,08
24/02/2025	1.102.571	-1,54%	37,11	33,76	34,37	33,82
21/02/2025	2.380.687	-7,44%	37,01	34,06	37,025	34,35
20/02/2025	2.585.611	-4,43%	37,42	36,56	39,40	37,11