SM Energy Company (SM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
1,03%
|
48,725
|
48,405
|
49,14
|
48,95
|
| 17-05-2024 |
464.929 |
1,03%
|
48,725
|
48,405
|
49,14
|
48,95
|
| 16-05-2024 |
908.221 |
-0,72%
|
48,85
|
48,39
|
49,20
|
48,45
|
| 15-05-2024 |
459.951 |
-1,43%
|
49,40
|
48,09
|
49,595
|
48,81
|
| 14-05-2024 |
599.873 |
1,16%
|
49,12
|
48,69
|
49,54
|
49,52
|
| 13-05-2024 |
832.454 |
-0,43%
|
49,47
|
48,46
|
49,6853
|
48,95
|
| 10-05-2024 |
550.910 |
-3,48%
|
51,315
|
49,14
|
51,09
|
49,16
|
| 09-05-2024 |
476.722 |
0,59%
|
50,75
|
50,31
|
51,40
|
50,93
|
| 08-05-2024 |
685.169 |
-1,04%
|
50,60
|
50,35
|
51,44
|
50,63
|
| 07-05-2024 |
695.385 |
0,87%
|
50,885
|
50,57
|
51,94
|
51,16
|
| 06-05-2024 |
868.133 |
1,18%
|
50,77
|
50,30
|
51,50
|
50,72
|
| 03-05-2024 |
1.646.020 |
5,01%
|
48,71
|
48,02
|
50,2675
|
50,13
|
| 02-05-2024 |
531.641 |
1,32%
|
48,35
|
47,115
|
48,08
|
47,74
|
| 01-05-2024 |
479.142 |
-2,83%
|
48,35
|
46,60
|
48,42
|
47,12
|
| 30-04-2024 |
872.594 |
-4,62%
|
50,60
|
48,49
|
50,60
|
48,49
|
| 29-04-2024 |
581.791 |
0,00%
|
50,77
|
50,61
|
51,49
|
50,84
|
| 26-04-2024 |
535.297 |
0,79%
|
50,50
|
50,08
|
50,90
|
50,84
|
| 25-04-2024 |
470.385 |
0,86%
|
50,06
|
49,41
|
50,56
|
50,44
|
| 24-04-2024 |
457.712 |
0,40%
|
49,615
|
49,29
|
50,20
|
50,01
|
| 23-04-2024 |
731.055 |
1,97%
|
48,62
|
48,20
|
50,16
|
49,81
|
| 22-04-2024 |
393.933 |
1,58%
|
48,07
|
47,60
|
49,48
|
48,85
|
| 19-04-2024 |
588.072 |
0,10%
|
48,05
|
47,935
|
48,89
|
48,09
|
| 18-04-2024 |
554.355 |
-2,18%
|
50,10
|
47,78
|
49,5699
|
48,04
|
| 17-04-2024 |
481.304 |
-1,99%
|
50,10
|
48,82
|
50,505
|
49,29
|
| 16-04-2024 |
532.322 |
-0,26%
|
50,905
|
49,36
|
50,565
|
50,29
|
| 15-04-2024 |
623.526 |
-0,61%
|
50,905
|
50,08
|
51,16
|
50,42
|
| 12-04-2024 |
735.559 |
-1,88%
|
52,55
|
50,44
|
52,83
|
50,73
|
| 11-04-2024 |
431.572 |
-1,36%
|
52,36
|
51,47
|
52,50
|
51,70
|
| 10-04-2024 |
748.428 |
1,30%
|
52,46
|
51,37
|
52,46
|
52,41
|
| 09-04-2024 |
895.912 |
-0,52%
|
52,46
|
51,52
|
52,635
|
51,74
|
| 08-04-2024 |
552.819 |
-1,42%
|
52,24
|
51,95
|
53,16
|
52,01
|
| 05-04-2024 |
757.616 |
1,38%
|
52,24
|
51,84
|
53,26
|
52,76
|
| 04-04-2024 |
780.931 |
0,08%
|
51,01
|
51,60
|
52,62
|
52,04
|
| 03-04-2024 |
710.007 |
2,30%
|
51,01
|
50,96
|
52,0002
|
52,00
|
| 02-04-2024 |
686.902 |
0,49%
|
50,72
|
50,15
|
51,35
|
50,83
|
| 01-04-2024 |
750.081 |
1,46%
|
50,00
|
49,24
|
50,73
|
50,58
|
| 28-03-2024 |
539.223 |
1,63%
|
48,53
|
49,01
|
49,90
|
49,85
|
| 27-03-2024 |
401.376 |
0,76%
|
48,53
|
48,35
|
49,03
|
49,05
|
| 26-03-2024 |
468.012 |
-1,95%
|
49,93
|
48,70
|
49,872
|
48,68
|
| 25-03-2024 |
658.056 |
1,95%
|
49,10
|
48,98
|
49,86
|
49,65
|
| 22-03-2024 |
707.531 |
-0,27%
|
48,79
|
48,62
|
49,18
|
48,70
|
| 21-03-2024 |
608.422 |
1,27%
|
48,28
|
47,24
|
48,96
|
48,83
|
| 20-03-2024 |
613.166 |
0,92%
|
47,33
|
47,24
|
48,50
|
48,22
|
| 19-03-2024 |
419.081 |
2,42%
|
46,66
|
46,64
|
47,8877
|
47,78
|
| 18-03-2024 |
894.574 |
-0,30%
|
46,66
|
45,95
|
46,89
|
46,65
|
| 15-03-2024 |
1.406.644 |
0,28%
|
46,545
|
45,89
|
47,175
|
46,79
|
| 14-03-2024 |
864.681 |
-0,34%
|
46,09
|
46,35
|
47,05
|
46,66
|
| 13-03-2024 |
854.908 |
2,41%
|
46,09
|
45,94
|
46,975
|
46,82
|
| 12-03-2024 |
825.360 |
0,79%
|
44,69
|
44,71
|
45,895
|
45,72
|
| 11-03-2024 |
660.866 |
0,64%
|
44,51
|
44,15
|
45,365
|
45,36
|
| 08-03-2024 |
585.410 |
1,46%
|
44,51
|
44,53
|
45,36
|
45,07
|
| 07-03-2024 |
596.862 |
-0,02%
|
44,42
|
44,2388
|
45,14
|
44,42
|
| 06-03-2024 |
1.180.306 |
1,86%
|
42,99
|
43,93
|
44,80
|
44,43
|
| 05-03-2024 |
541.169 |
0,97%
|
44,74
|
42,94
|
44,14
|
43,62
|
| 04-03-2024 |
648.238 |
-2,92%
|
44,74
|
43,19
|
44,966
|
43,20
|
| 01-03-2024 |
765.436 |
1,67%
|
44,27
|
44,03
|
45,19
|
44,50
|
| 29-02-2024 |
867.288 |
1,48%
|
43,50
|
43,01
|
43,91
|
43,77
|
| 28-02-2024 |
579.817 |
0,68%
|
42,73
|
42,57
|
43,36
|
43,13
|
| 27-02-2024 |
683.393 |
3,33%
|
41,83
|
41,575
|
42,845
|
42,84
|
| 26-02-2024 |
742.528 |
0,10%
|
41,17
|
40,67
|
41,58
|
41,46
|
| 23-02-2024 |
864.695 |
0,19%
|
40,82
|
40,34
|
41,69
|
41,42
|
| 22-02-2024 |
2.198.286 |
4,66%
|
40,26
|
39,72
|
42,18
|
41,34
|
| 21-02-2024 |
696.314 |
1,80%
|
39,30
|
39,11
|
40,2369
|
39,50
|
| 20-02-2024 |
460.024 |
-1,85%
|
39,36
|
38,68
|
39,3899
|
38,80
|
| 19-02-2024 |
376.766 |
0,00%
|
39,36
|
38,77
|
40,00
|
39,53
|
| 16-02-2024 |
376.766 |
5,30%
|
39,36
|
38,77
|
40,00
|
39,53
|
| 15-02-2024 |
567.612 |
4,37%
|
37,70
|
37,66
|
39,50
|
39,18
|
| 14-02-2024 |
313.234 |
0,40%
|
37,65
|
37,16
|
38,20
|
37,54
|
| 13-02-2024 |
427.999 |
-1,74%
|
37,86
|
37,0295
|
38,03
|
37,39
|
| 12-02-2024 |
547.335 |
3,12%
|
37,29
|
37,39
|
38,38
|
38,05
|
| 09-02-2024 |
316.365 |
-0,19%
|
36,44
|
36,75
|
37,33
|
36,90
|
| 08-02-2024 |
544.592 |
1,43%
|
36,44
|
36,44
|
37,39
|
36,97
|
| 07-02-2024 |
261.394 |
0,00%
|
36,51
|
36,12
|
36,71
|
36,45
|
| 06-02-2024 |
410.223 |
2,04%
|
35,34
|
35,795
|
36,68
|
36,45
|
| 05-02-2024 |
479.796 |
-0,11%
|
35,34
|
34,90
|
36,04
|
35,72
|
| 02-02-2024 |
429.734 |
-2,11%
|
36,43
|
35,72
|
36,515
|
35,76
|
| 01-02-2024 |
755.495 |
-1,48%
|
37,46
|
36,01
|
37,85
|
36,53
|
| 31-01-2024 |
468.422 |
-3,21%
|
38,50
|
37,07
|
38,53
|
37,08
|
| 30-01-2024 |
572.182 |
2,19%
|
36,83
|
37,01
|
38,37
|
38,31
|
| 29-01-2024 |
386.102 |
0,81%
|
37,23
|
36,435
|
37,55
|
37,49
|
| 26-01-2024 |
568.578 |
-0,46%
|
37,23
|
36,55
|
37,535
|
37,19
|
| 25-01-2024 |
386.963 |
2,05%
|
36,13
|
36,33
|
37,46
|
37,36
|
| 24-01-2024 |
434.905 |
1,75%
|
36,13
|
36,075
|
36,89
|
36,61
|
| 23-01-2024 |
505.878 |
0,25%
|
35,60
|
35,58
|
36,31
|
35,98
|
| 22-01-2024 |
441.356 |
0,59%
|
35,60
|
35,35
|
36,395
|
35,89
|
| 19-01-2024 |
546.876 |
-0,11%
|
35,58
|
34,92
|
35,788
|
35,68
|
| 18-01-2024 |
799.731 |
0,65%
|
37,56
|
35,295
|
35,99
|
35,72
|
| 17-01-2024 |
499.721 |
0,31%
|
37,56
|
34,85
|
35,72
|
35,67
|
| 16-01-2024 |
711.606 |
-4,77%
|
37,56
|
35,545
|
37,0725
|
35,56
|
| 15-01-2024 |
885.525 |
1,08%
|
37,56
|
36,875
|
37,88
|
37,34
|
| 12-01-2024 |
885.525 |
1,08%
|
37,56
|
36,875
|
37,88
|
37,34
|
| 11-01-2024 |
328.818 |
-1,05%
|
38,11
|
36,80
|
37,50
|
36,94
|
| 10-01-2024 |
687.247 |
-1,92%
|
38,11
|
36,82
|
38,12
|
37,33
|
| 09-01-2024 |
624.847 |
-0,34%
|
38,20
|
37,08
|
38,2894
|
38,06
|
| 08-01-2024 |
867.865 |
-0,16%
|
36,80
|
36,66
|
38,195
|
38,19
|
| 05-01-2024 |
423.189 |
-0,05%
|
38,70
|
37,79
|
38,755
|
38,25
|
| 04-01-2024 |
540.893 |
-2,75%
|
38,68
|
38,27
|
39,82
|
38,27
|
| 03-01-2024 |
485.443 |
1,03%
|
38,68
|
38,565
|
39,5599
|
39,35
|
| 02-01-2024 |
402.231 |
0,59%
|
39,06
|
38,69
|
39,89
|
38,95
|
| 29-12-2023 |
284.203 |
-0,90%
|
39,06
|
38,62
|
39,3799
|
38,72
|
Por favor leia o