SM Energy Company (SM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	588.535	4,39%	33,16	32,85	34,87	34,71
28/12/2022	418.177	-6,42%	35,22	33,0833	35,40	33,25
27/12/2022	425.523	0,54%	35,56	35,07	35,61	35,53
23/12/2022	178.593	2,06%	34,47	34,25	35,18	34,66
22/12/2022	664.575	-3,71%	35,10	32,91	35,085	33,96
21/12/2022	494.930	4,13%	35,04	34,1452	35,33	35,27
20/12/2022	481.652	-0,97%	34,01	33,63	34,66	33,87
19/12/2022	760.034	0,00%	34,69	33,75	34,835	34,20
16/12/2022	669.984	-3,66%	34,35	33,53	34,80	34,20
15/12/2022	551.373	-0,53%	35,06	34,67	36,10	35,50
14/12/2022	709.970	-2,17%	36,775	35,42	37,05	35,69
13/12/2022	701.609	1,67%	36,89	35,94	37,28	36,48
12/12/2022	500.712	3,49%	34,91	34,50	36,05	35,88
09/12/2022	1.483.828	-2,01%	35,66	34,605	35,784	34,67
08/12/2022	689.497	-3,47%	37,35	35,22	37,99	35,38
07/12/2022	642.330	-4,21%	38,24	36,63	38,83	36,65
06/12/2022	2.462.592	-2,35%	38,76	37,68	39,435	38,26
05/12/2022	3.725.339	-4,60%	41,40	38,8127	42,88	39,18
02/12/2022	2.774.017	-1,25%	41,40	40,88	42,48	41,11
01/12/2022	2.064.883	-3,43%	43,66	41,56	43,90	41,63
30/11/2022	2.572.224	1,77%	43,66	41,56	43,82	43,11
29/11/2022	3.625.342	0,52%	42,68	41,80	43,64	42,36
28/11/2022	1.210.391	-3,39%	44,00	41,60	42,76	42,22
25/11/2022	533.756	-0,09%	44,00	43,66	44,50	43,70
24/11/2022	1.357.407	-1,95%	43,23	42,96	44,0885	43,74
23/11/2022	1.357.407	-1,95%	43,23	42,96	44,0885	43,74
22/11/2022	1.992.726	4,40%	43,00	43,0784	44,72	44,61
21/11/2022	3.155.443	-3,76%	43,00	40,87	43,40	42,73
18/11/2022	1.487.599	-1,68%	45,31	42,39	44,57	44,40
17/11/2022	1.730.002	-1,33%	45,31	43,91	45,19	45,16
16/11/2022	3.381.948	-3,89%	46,42	45,30	47,1842	45,77
15/11/2022	1.796.501	3,43%	46,42	45,8155	48,0711	47,62
14/11/2022	419.293	-1,54%	45,43	46,03	47,6501	46,04
11/11/2022	524.088	2,77%	45,43	45,43	47,865	46,76
10/11/2022	1.069.628	3,44%	44,08	43,1435	44,8421	44,52
09/11/2022	602.011	-10,54%	48,15	42,97	46,72	43,03
08/11/2022	784.543	0,38%	48,15	46,42	48,39	48,08
07/11/2022	601.138	4,99%	46,53	45,97	48,55	48,39
04/11/2022	1.006.739	2,64%	46,57	44,32	48,47	46,005
03/11/2022	942.042	1,33%	43,64	43,41	45,49	44,81
02/11/2022	554.567	-3,73%	45,64	43,97	46,15	44,18
01/11/2022	835.060	2,02%	44,13	45,17	46,40	45,89
31/10/2022	1.631.753	0,42%	44,13	43,955	45,86	44,98
28/10/2022	458.014	0,74%	44,42	43,36	45,47	44,79
27/10/2022	592.187	-1,02%	44,42	44,43	49,15	44,52
26/10/2022	357.449	2,60%	44,42	44,31	45,88	44,98
25/10/2022	359.648	0,05%	44,07	43,24	44,375	43,84
24/10/2022	474.392	-1,53%	44,07	43,42	45,21	43,82
21/10/2022	577.121	3,85%	43,06	41,955	44,57	44,51
20/10/2022	718.150	-0,88%	41,40	42,4601	45,09	42,90
19/10/2022	530.218	3,79%	41,40	41,795	43,53	43,28
18/10/2022	646.340	1,59%	41,40	41,20	43,05	42,16
17/10/2022	2.283.720	-5,15%	41,25	39,06	41,62	41,29
14/10/2022	1.042.899	-3,57%	43,00	43,24	45,35	43,49
13/10/2022	907.341	5,13%	43,00	42,41	45,50	45,07
12/10/2022	511.211	0,02%	42,87	42,40	44,41	43,71
11/10/2022	567.878	-1,80%	42,87	42,52	44,35	43,70
10/10/2022	693.598	-2,31%	44,99	43,43	45,87	44,02
07/10/2022	637.698	-1,22%	45,59	44,61	46,96	44,50
06/10/2022	450.705	1,23%	43,85	43,78	45,80	45,45
05/10/2022	555.378	2,58%	43,25	42,56	44,99	44,57
04/10/2022	697.227	4,96%	42,61	41,83	43,735	43,35
03/10/2022	739.138	10,17%	39,60	39,60	42,02	41,40
30/09/2022	356.386	-0,42%	37,01	36,76	38,11	37,61
29/09/2022	606.801	1,61%	36,72	35,745	37,84	37,78
28/09/2022	1.319.840	8,87%	34,46	33,79	37,37	37,19
27/09/2022	1.217.661	-1,13%	34,83	33,57	35,49	34,16
26/09/2022	961.912	-5,79%	35,385	33,75	35,82	33,86
23/09/2022	1.494.727	-9,61%	41,59	35,325	37,3779	35,94
22/09/2022	979.898	-2,95%	41,59	39,66	42,34	39,76
21/09/2022	552.663	-2,75%	43,50	40,88	43,58	40,97
20/09/2022	484.304	-0,99%	42,44	41,04	42,521	42,13
19/09/2022	371.296	-1,78%	44,06	41,25	43,19	42,57
16/09/2022	476.897	-2,98%	44,06	41,77	44,35	43,30
15/09/2022	434.895	-4,86%	45,61	44,59	46,55	44,64
14/09/2022	493.741	4,77%	45,56	45,54	47,80	46,90
13/09/2022	596.958	-3,80%	45,40	44,56	46,69	44,77
12/09/2022	607.028	1,31%	44,81	46,01	47,49	46,52
09/09/2022	805.310	5,04%	44,81	44,70	46,34	45,00
08/09/2022	636.472	4,20%	41,77	43,22	44,32	44,64
07/09/2022	906.012	-3,69%	41,77	40,765	43,15	41,02
06/09/2022	309.188	2,59%	43,85	42,41	44,05	42,58
05/09/2022	290.515	2,59%	43,46	42,855	44,22	43,26
02/09/2022	290.515	2,59%	43,46	42,855	44,22	43,26
01/09/2022	541.666	-4,36%	43,22	41,29	43,30	42,15
31/08/2022	610.812	-0,11%	42,61	42,20	44,95	44,07
30/08/2022	558.859	-4,63%	44,97	42,83	45,09	44,12
29/08/2022	543.569	1,98%	44,88	44,63	47,17	46,26
26/08/2022	368.439	-2,08%	45,81	44,89	46,87	45,30
25/08/2022	488.140	0,54%	45,54	45,40	46,90	46,26
24/08/2022	457.994	1,78%	45,54	45,1401	46,24	45,995
23/08/2022	984.880	4,25%	44,57	44,29	46,99	45,16
22/08/2022	584.396	1,91%	43,37	40,46	43,465	43,32
19/08/2022	416.856	-2,72%	43,37	42,26	43,8805	42,51
18/08/2022	554.326	5,89%	41,55	42,00	43,85	43,69
17/08/2022	436.184	2,13%	41,55	39,80	41,53	41,27
16/08/2022	535.848	-1,37%	41,55	39,50	42,27	40,39
15/08/2022	837.048	-2,87%	40,09	38,61	41,53	40,96
12/08/2022	555.333	2,11%	40,84	40,50	42,55	42,18
11/08/2022	705.346	7,71%	38,32	39,555	41,57	41,35