SM Energy Company (SM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	530.879	-0,71%	27,38	26,59	27,31	26,69
18/05/2023	404.576	1,21%	26,15	25,85	26,95	26,88
17/05/2023	473.211	3,43%	26,015	25,47	26,66	26,56
16/05/2023	408.862	-3,24%	26,18	25,66	26,615	25,68
15/05/2023	339.034	2,91%	26,06	25,92	26,705	26,54
12/05/2023	622.513	-0,81%	26,36	25,37	26,45	25,79
11/05/2023	656.400	0,19%	25,39	25,215	26,04	26,00
10/05/2023	1.122.534	-0,58%	26,28	25,035	26,27	25,95
09/05/2023	621.054	-1,17%	25,99	25,75	26,56	26,10
08/05/2023	1.004.632	-1,90%	27,58	26,25	27,63	26,41
05/05/2023	764.093	6,45%	26,50	26,44	27,035	26,92
04/05/2023	912.448	-1,60%	25,93	25,21	26,20	25,29
03/05/2023	1.255.441	-2,62%	25,865	25,53	26,35	25,70
02/05/2023	818.301	-5,88%	27,48	25,89	27,61	26,39
01/05/2023	942.663	-0,14%	27,43	27,24	28,36	28,04
28/04/2023	1.103.405	4,58%	26,665	26,30	28,47	28,08
27/04/2023	970.808	2,44%	26,19	26,021	27,08	26,85
26/04/2023	889.064	-3,64%	27,01	26,02	27,237	26,21
25/04/2023	587.380	-4,19%	27,84	27,15	28,10	27,20
24/04/2023	578.623	4,03%	27,23	27,22	28,54	28,39
21/04/2023	570.422	-2,43%	27,895	27,2425	28,045	27,29
20/04/2023	714.596	-3,22%	28,03	27,51	28,38	27,97
19/04/2023	668.539	-1,46%	28,67	28,35	29,06	29,05
18/04/2023	430.832	-1,57%	29,81	29,18	29,91	29,48
17/04/2023	400.341	-3,20%	30,79	29,935	30,88	29,95
14/04/2023	476.391	-0,07%	31,13	30,60	31,23	30,94
13/04/2023	870.234	3,72%	29,80	29,65	31,20	30,96
12/04/2023	569.674	-0,03%	29,90	29,54	30,30	29,85
11/04/2023	1.363.595	-0,03%	30,06	29,31	30,21	29,86
10/04/2023	584.420	0,84%	29,71	29,61	30,50	29,87
06/04/2023	412.968	-0,87%	29,53	29,28	29,93	29,62
05/04/2023	388.116	-0,30%	29,77	29,21	30,19	29,88
04/04/2023	661.098	-2,98%	31,06	29,36	31,19	29,97
03/04/2023	918.286	9,70%	29,96	29,64	31,13	30,89
31/03/2023	446.216	0,50%	28,20	28,01	28,51	28,16
30/03/2023	505.546	0,94%	28,10	27,61	28,28	28,02
29/03/2023	437.106	0,76%	28,06	27,39	28,40	27,76
28/03/2023	1.080.598	-0,61%	27,65	27,355	27,995	27,55
27/03/2023	698.747	5,48%	26,62	26,125	27,975	27,72
24/03/2023	573.251	2,94%	24,875	24,68	26,32	26,28
23/03/2023	582.248	-3,04%	26,645	25,39	26,92	25,53
22/03/2023	641.467	-3,27%	27,31	26,31	27,45	26,33
21/03/2023	683.705	3,34%	27,20	26,65	27,54	27,22
20/03/2023	943.233	4,03%	25,48	25,32	26,75	26,34
17/03/2023	1.028.310	-5,80%	26,85	25,28	26,96	25,32
16/03/2023	863.348	4,80%	25,02	24,86	26,89	26,88
15/03/2023	1.216.843	-10,50%	27,08	25,06	27,60	25,65
14/03/2023	707.480	0,63%	28,90	28,10	29,685	28,66
13/03/2023	1.322.002	-1,08%	27,72	27,13	29,07	28,48
10/03/2023	1.220.582	-0,31%	28,66	28,22	29,40	28,79
09/03/2023	1.056.701	-2,27%	29,77	28,84	30,48	28,88
08/03/2023	739.998	-3,59%	30,32	29,115	30,66	29,55
07/03/2023	793.663	-2,14%	31,05	30,49	31,15	30,65
06/03/2023	591.884	-1,82%	31,27	31,05	31,80	31,32
03/03/2023	748.000	2,97%	30,70	30,38	32,23	31,90
02/03/2023	640.991	1,54%	30,44	29,9175	31,25	30,98
01/03/2023	912.423	3,39%	29,05	29,03	30,615	30,51
28/02/2023	910.184	-1,07%	30,21	29,50	30,32	29,51
27/02/2023	656.201	-0,07%	29,93	29,58	30,49	29,83
24/02/2023	771.020	1,70%	28,96	28,44	30,12	29,85
23/02/2023	1.767.513	1,17%	29,60	28,11	30,16	29,35
22/02/2023	1.571.842	-1,76%	29,26	27,92	29,45	29,01
21/02/2023	737.961	-2,45%	29,88	29,29	30,35	29,53
20/02/2023	1.951.536	-3,91%	30,72	29,63	31,00	30,27
17/02/2023	1.951.536	-3,91%	30,72	29,63	31,00	30,27
16/02/2023	1.501.827	-3,52%	32,50	31,49	33,03	31,50
15/02/2023	816.496	-2,33%	32,56	31,62	32,74	32,65
14/02/2023	1.677.365	1,09%	32,56	32,13	33,70	33,43
13/02/2023	314.127	-0,78%	32,82	32,46	33,28	33,07
10/02/2023	438.799	5,41%	32,30	32,18	33,38	33,33
09/02/2023	333.363	-2,80%	32,60	31,58	32,7311	31,62
08/02/2023	531.683	-1,39%	33,09	32,11	33,38	32,53
07/02/2023	415.195	5,06%	31,795	31,16	33,045	32,99
06/02/2023	367.744	-2,27%	32,10	30,84	32,4271	31,40
03/02/2023	487.361	-0,06%	32,245	31,905	33,20	32,13
02/02/2023	563.490	-0,96%	32,58	31,57	33,258	32,15
01/02/2023	642.801	-1,25%	32,43	30,9197	32,97	32,46
31/01/2023	400.033	2,78%	31,91	31,5003	32,93	32,87
30/01/2023	443.412	-3,53%	32,54	31,92	32,86	31,98
27/01/2023	593.504	-1,43%	33,85	33,145	34,11	33,15
26/01/2023	503.282	2,19%	33,44	32,51	33,71	33,63
25/01/2023	319.643	-0,24%	32,62	31,99	32,97	32,91
24/01/2023	573.564	-3,03%	33,85	32,73	33,99	32,99
23/01/2023	400.548	2,32%	33,89	33,27	34,27	34,02
20/01/2023	589.470	-0,60%	33,58	32,82	33,56	33,25
19/01/2023	1.067.045	1,30%	33,06	31,84	33,67	33,45
18/01/2023	1.117.306	-0,99%	34,02	32,89	34,60	33,17
17/01/2023	358.863	1,30%	33,63	33,06	33,75	33,50
16/01/2023	340.631	1,12%	32,97	32,39	33,24	33,44
13/01/2023	340.631	1,12%	32,97	32,39	33,24	33,44
12/01/2023	497.224	3,67%	32,32	32,09	33,55	33,07
11/01/2023	1.068.905	2,21%	31,56	31,25	32,049	31,90
10/01/2023	618.146	1,73%	30,96	30,16	31,30	31,21
09/01/2023	1.317.176	3,16%	30,64	30,48	31,44	30,68
06/01/2023	901.718	0,30%	30,41	29,615	30,3766	29,82
05/01/2023	849.200	-1,03%	29,90	29,38	30,27	29,73
04/01/2023	1.646.582	-6,07%	30,75	29,68	30,85	30,04
03/01/2023	547.301	-8,18%	34,28	31,6101	34,44	31,98
02/01/2023	386.816	0,06%	34,48	34,21	34,91	34,73
30/12/2022	386.816	0,06%	34,48	34,21	34,91	34,73