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 >
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
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