SM Energy Company (SM)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
310.548 |
0,45%
|
45,16
|
44,43
|
45,76
|
44,83
|
| 26/11/2024 |
434.644 |
-1,13%
|
45,61
|
44,43
|
46,4099
|
44,63
|
| 25/11/2024 |
420.493 |
-1,93%
|
46,01
|
45,0001
|
46,4099
|
45,14
|
| 22/11/2024 |
457.934 |
1,25%
|
45,43
|
45,09
|
46,42
|
46,03
|
| 21/11/2024 |
534.980 |
1,56%
|
44,01
|
44,09
|
46,09
|
45,46
|
| 20/11/2024 |
855.991 |
1,98%
|
44,18
|
43,44
|
44,90
|
44,76
|
| 19/11/2024 |
305.416 |
-1,59%
|
44,02
|
43,44
|
45,04
|
43,89
|
| 18/11/2024 |
384.030 |
2,93%
|
43,89
|
43,89
|
45,04
|
44,60
|
| 15/11/2024 |
396.003 |
-2,12%
|
44,365
|
43,16
|
44,94
|
43,33
|
| 14/11/2024 |
421.384 |
1,26%
|
43,50
|
42,64
|
44,83
|
44,27
|
| 13/11/2024 |
311.715 |
0,71%
|
44,175
|
42,64
|
44,84
|
43,72
|
| 12/11/2024 |
471.425 |
-1,39%
|
43,47
|
43,04
|
44,84
|
43,41
|
| 11/11/2024 |
424.895 |
1,50%
|
42,50
|
42,50
|
44,04
|
44,02
|
| 08/11/2024 |
428.509 |
0,21%
|
43,92
|
42,50
|
44,37
|
43,37
|
| 07/11/2024 |
596.337 |
-1,77%
|
43,97
|
42,2244
|
44,49
|
43,28
|
| 06/11/2024 |
880.560 |
7,20%
|
40,90
|
40,7503
|
44,49
|
44,06
|
| 05/11/2024 |
618.481 |
%
|
40,90
|
40,7503
|
41,55
|
41,10
|
| 04/11/2024 |
812.693 |
%
|
42,84
|
40,65
|
41,725
|
40,94
|
| 01/11/2024 |
1.839.773 |
%
|
42,84
|
39,70
|
43,45
|
40,28
|
| 31/10/2024 |
747.828 |
%
|
42,84
|
41,95
|
43,2725
|
41,97
|
| 30/10/2024 |
536.904 |
%
|
42,27
|
41,915
|
42,83
|
42,50
|
| 29/10/2024 |
653.992 |
%
|
43,17
|
41,56
|
42,345
|
41,81
|
| 28/10/2024 |
539.296 |
%
|
43,17
|
41,34
|
42,14
|
41,96
|
| 25/10/2024 |
641.127 |
%
|
43,17
|
42,635
|
43,535
|
43,48
|
| 24/10/2024 |
381.756 |
%
|
42,315
|
41,94
|
42,79
|
42,71
|
| 23/10/2024 |
489.828 |
%
|
42,15
|
41,38
|
42,275
|
41,98
|
| 22/10/2024 |
484.062 |
%
|
42,585
|
42,20
|
43,02
|
42,33
|
| 21/10/2024 |
928.765 |
%
|
43,345
|
42,0725
|
43,57
|
42,14
|
| 18/10/2024 |
592.057 |
%
|
43,27
|
42,40
|
43,38
|
42,85
|
| 17/10/2024 |
457.909 |
%
|
42,69
|
42,42
|
43,62
|
43,52
|
| 16/10/2024 |
1.107.431 |
%
|
42,78
|
42,595
|
43,25
|
42,69
|
| 15/10/2024 |
850.096 |
%
|
44,51
|
42,395
|
43,35
|
42,43
|
| 14/10/2024 |
346.414 |
%
|
44,51
|
44,29
|
45,20
|
44,62
|
| 11/10/2024 |
757.890 |
%
|
44,51
|
44,90
|
46,365
|
45,55
|
| 10/10/2024 |
616.673 |
%
|
44,55
|
44,145
|
45,33
|
44,89
|
| 09/10/2024 |
525.537 |
%
|
44,675
|
43,25
|
44,587
|
44,36
|
| 08/10/2024 |
843.773 |
%
|
45,14
|
43,59
|
44,66
|
44,16
|
| 07/10/2024 |
827.610 |
%
|
42,33
|
45,01
|
46,15
|
45,83
|
| 04/10/2024 |
825.710 |
%
|
42,33
|
44,495
|
45,80
|
45,08
|
| 03/10/2024 |
714.526 |
%
|
42,33
|
41,805
|
44,17
|
44,10
|
| 02/10/2024 |
612.083 |
%
|
42,55
|
41,36
|
42,55
|
41,93
|
| 01/10/2024 |
794.551 |
%
|
39,37
|
39,07
|
41,35
|
41,33
|
| 30/09/2024 |
569.090 |
%
|
39,375
|
39,01
|
40,53
|
39,97
|
| 27/09/2024 |
1.037.060 |
%
|
38,98
|
38,68
|
39,87
|
39,81
|
| 26/09/2024 |
1.455.937 |
%
|
39,91
|
37,86
|
40,155
|
38,07
|
| 25/09/2024 |
940.274 |
%
|
42,425
|
40,84
|
42,36
|
41,06
|
| 24/09/2024 |
673.285 |
%
|
42,94
|
42,23
|
42,98
|
42,50
|
| 23/09/2024 |
951.607 |
%
|
41,00
|
41,40
|
42,71
|
42,10
|
| 20/09/2024 |
1.978.143 |
%
|
41,00
|
40,65
|
42,207
|
41,53
|
| 19/09/2024 |
511.451 |
%
|
42,13
|
41,455
|
42,13
|
41,49
|
| 18/09/2024 |
851.431 |
%
|
40,44
|
40,23
|
41,65
|
40,95
|
| 17/09/2024 |
631.642 |
%
|
39,77
|
39,865
|
40,93
|
40,50
|
| 16/09/2024 |
566.367 |
%
|
39,49
|
39,02
|
39,86
|
39,82
|
| 13/09/2024 |
536.604 |
%
|
39,49
|
39,06
|
39,8331
|
39,16
|
| 12/09/2024 |
828.830 |
%
|
39,00
|
37,805
|
39,22
|
38,90
|
| 11/09/2024 |
732.950 |
%
|
38,975
|
37,805
|
39,22
|
39,08
|
| 10/09/2024 |
933.955 |
%
|
39,81
|
38,28
|
39,82
|
38,86
|
| 09/09/2024 |
883.014 |
%
|
39,895
|
39,35
|
40,06
|
39,56
|
| 06/09/2024 |
615.514 |
%
|
41,49
|
39,915
|
41,685
|
40,13
|
| 05/09/2024 |
630.643 |
%
|
43,15
|
41,29
|
42,25
|
41,46
|
| 04/09/2024 |
905.670 |
%
|
45,02
|
41,74
|
43,13
|
41,76
|
| 03/09/2024 |
608.379 |
%
|
45,02
|
42,91
|
45,02
|
42,895
|
| 30/08/2024 |
646.329 |
%
|
46,17
|
44,865
|
46,20
|
45,63
|
| 29/08/2024 |
566.673 |
%
|
46,68
|
45,68
|
47,175
|
46,96
|
| 28/08/2024 |
396.002 |
%
|
45,61
|
45,32
|
46,10
|
46,07
|
| 27/08/2024 |
634.637 |
%
|
46,54
|
46,59
|
47,67
|
46,59
|
| 26/08/2024 |
630.465 |
%
|
46,88
|
46,59
|
47,67
|
46,95
|
| 23/08/2024 |
568.398 |
%
|
44,60
|
44,58
|
45,955
|
45,81
|
| 22/08/2024 |
498.479 |
%
|
44,53
|
44,08
|
44,81
|
44,30
|
| 21/08/2024 |
562.207 |
%
|
44,725
|
43,93
|
44,93
|
44,41
|
| 20/08/2024 |
580.050 |
%
|
45,03
|
43,81
|
45,055
|
44,16
|
| 19/08/2024 |
635.374 |
%
|
45,80
|
45,21
|
46,305
|
45,43
|
| 16/08/2024 |
568.880 |
%
|
45,80
|
45,235
|
46,33
|
45,40
|
| 15/08/2024 |
891.696 |
%
|
44,96
|
45,1075
|
46,76
|
46,72
|
| 14/08/2024 |
634.070 |
%
|
44,96
|
44,61
|
45,37
|
44,96
|
| 13/08/2024 |
803.537 |
%
|
44,21
|
43,7275
|
44,98
|
44,91
|
| 12/08/2024 |
709.246 |
%
|
43,66
|
43,445
|
44,63
|
44,34
|
| 09/08/2024 |
897.401 |
%
|
42,51
|
42,245
|
43,64
|
43,11
|
| 08/08/2024 |
2.848.482 |
%
|
43,00
|
39,95
|
43,48
|
43,24
|
| 07/08/2024 |
1.352.695 |
%
|
40,00
|
38,785
|
40,48
|
38,98
|
| 06/08/2024 |
835.988 |
%
|
38,55
|
38,31
|
39,56
|
38,90
|
| 05/08/2024 |
1.205.125 |
%
|
46,25
|
38,15
|
39,7451
|
40,14
|
| 02/08/2024 |
1.255.532 |
%
|
46,25
|
40,35
|
42,85
|
40,90
|
| 01/08/2024 |
655.383 |
%
|
46,25
|
43,41
|
46,79
|
44,13
|
| 31/07/2024 |
722.434 |
%
|
46,53
|
46,17
|
47,195
|
46,20
|
| 30/07/2024 |
663.667 |
%
|
46,30
|
45,02
|
46,095
|
45,49
|
| 29/07/2024 |
681.524 |
%
|
46,30
|
44,65
|
46,58
|
45,42
|
| 26/07/2024 |
862.265 |
%
|
45,96
|
45,315
|
46,34
|
45,91
|
| 25/07/2024 |
832.505 |
%
|
44,55
|
44,0825
|
45,90
|
45,60
|
| 24/07/2024 |
1.421.177 |
%
|
46,25
|
44,93
|
46,05
|
44,98
|
| 23/07/2024 |
1.199.493 |
%
|
46,25
|
44,93
|
46,05
|
44,98
|
| 22/07/2024 |
771.901 |
%
|
46,74
|
45,60
|
46,92
|
46,40
|
| 19/07/2024 |
1.152.671 |
%
|
46,96
|
46,36
|
48,49
|
48,31
|
| 18/07/2024 |
1.143.505 |
%
|
46,38
|
46,36
|
48,49
|
47,26
|
| 17/07/2024 |
622.016 |
%
|
47,35
|
46,535
|
47,92
|
46,82
|
| 16/07/2024 |
1.067.925 |
%
|
46,22
|
44,95
|
46,61
|
46,48
|
| 15/07/2024 |
1.062.282 |
%
|
45,58
|
44,95
|
46,61
|
46,15
|
| 12/07/2024 |
486.416 |
%
|
45,525
|
44,76
|
45,765
|
44,94
|
| 11/07/2024 |
600.273 |
%
|
44,62
|
44,22
|
45,49
|
45,14
|
| 10/07/2024 |
462.192 |
%
|
43,76
|
43,61
|
44,19
|
43,90
|
