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 > >>
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
19/02/2025	1.394.483	0,54%	38,835	37,94	39,40	38,83
18/02/2025	936.602	0,26%	38,835	38,20	39,24	38,62
17/02/2025	416.197	0,00%	39,24	38,13	39,92	38,52
14/02/2025	863.211	-1,16%	39,70	38,13	39,985	39,02
13/02/2025	681.975	0,15%	39,98	38,46	39,40	38,97
12/02/2025	1.011.262	-4,19%	39,98	38,87	40,86	38,91
11/02/2025	870.131	3,05%	39,65	39,67	41,29	40,61
10/02/2025	777.819	5,43%	37,995	37,90	39,55	39,41
07/02/2025	564.865	0,38%	37,43	37,16	37,89	37,38
06/02/2025	618.128	-1,61%	38,13	36,8901	38,21	37,24
05/02/2025	490.644	-1,10%	36,77	37,61	38,46	37,85
04/02/2025	493.883	2,38%	36,77	36,70	38,39	38,27
03/02/2025	809.764	-1,53%	39,38	36,58	38,00	37,38
31/01/2025	539.748	-4,17%	39,465	37,84	39,565	37,96
30/01/2025	770.563	-1,10%	40,25	39,34	40,40	39,61
29/01/2025	789.694	0,93%	39,865	39,25	40,145	40,05
28/01/2025	636.870	-0,03%	40,09	39,095	40,45	39,68
27/01/2025	760.075	-1,00%	40,09	39,36	40,89	39,69
23/01/2025	875.637	-1,34%	42,205	40,09	42,54	40,09
22/01/2025	854.943	-0,24%	41,90	41,39	42,30	41,78
21/01/2025	760.494	-3,08%	43,015	41,835	42,835	41,88
20/01/2025	763.727	0,00%	44,07	42,74	44,25	43,21
17/01/2025	812.122	-2,06%	43,96	42,74	44,34	43,25
16/01/2025	544.269	-1,28%	44,365	44,02	44,7795	44,12
15/01/2025	679.946	1,75%	43,45	44,06	44,94	44,69
14/01/2025	938.015	0,46%	43,64	43,22	44,23	43,92
13/01/2025	620.525	0,85%	44,02	43,29	44,74	43,72
10/01/2025	1.051.422	1,64%	42,14	43,29	44,48	43,35
09/01/2025	859.796	-0,07%	42,31	41,94	42,81	42,65
08/01/2025	775.346	-0,07%	42,31	41,94	42,81	42,65
07/01/2025	982.030	4,45%	41,085	41,005	42,685	42,68
06/01/2025	631.927	0,69%	41,085	40,575	41,905	40,86
03/01/2025	365.873	1,05%	40,38	40,17	40,86	40,58
02/01/2025	370.299	3,61%	39,51	39,40	40,34	40,16
31/12/2024	0	0,75%	38,50	38,42	39,12	38,76
30/12/2024	559.314	1,72%	38,12	37,71	38,93	38,76
27/12/2024	483.421	0,37%	37,35	37,46	38,1847	37,82
26/12/2024	367.191	0,37%	37,35	36,99	37,835	37,68
24/12/2024	0	1,05%	37,12	36,65	37,69	37,54
23/12/2024	491.187	1,53%	36,54	36,30	37,255	37,15
20/12/2024	598.405	-0,54%	36,29	36,17	37,4799	36,59
19/12/2024	603.153	-1,02%	39,37	36,715	38,25	36,77
18/12/2024	0	-4,43%	38,84	37,11	39,59	37,15
17/12/2024	480.173	-1,32%	38,84	37,90	39,0559	38,87
16/12/2024	503.990	-2,57%	40,15	39,25	40,15	39,39
13/12/2024	382.346	-0,39%	40,55	39,76	40,525	40,43
12/12/2024	340.671	-1,50%	41,11	40,18	41,14	40,59
11/12/2024	529.400	2,03%	41,16	40,23	41,37	41,21
10/12/2024	393.627	-0,74%	41,09	40,18	41,23	40,39
09/12/2024	596.149	1,28%	41,64	40,59	41,5899	40,69
06/12/2024	785.801	-3,90%	41,61	39,365	41,61	40,18
05/12/2024	781.680	-0,29%	41,905	41,74	42,62	41,81
04/12/2024	584.877	-5,80%	44,96	41,67	44,34	41,93
03/12/2024	345.828	0,57%	44,96	43,91	45,05	44,51
02/12/2024	636.145	-2,10%	45,19	43,33	45,305	44,24
29/11/2024	314.860	1,41%	47,00	44,19	47,00	45,19