SM Energy Company (SM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/04/2026 |
2 412 328 |
-4,16%
|
28,51
|
27,38
|
28,59
|
27,65
|
| 13/04/2026 |
2 410 715 |
1,66%
|
29,38
|
28,54
|
29,54
|
28,85
|
| 10/04/2026 |
2 750 014 |
0,18%
|
28,1238
|
27,61
|
28,73
|
28,38
|
| 09/04/2026 |
2 344 756 |
-1,68%
|
29,09
|
27,97
|
29,615
|
28,33
|
| 08/04/2026 |
4 181 493 |
-8,10%
|
28,15
|
27,145
|
28,85
|
28,81
|
| 07/04/2026 |
2 268 774 |
2,92%
|
30,58
|
30,58
|
31,495
|
31,35
|
| 06/04/2026 |
1 716 787 |
-0,52%
|
30,60
|
30,25
|
30,97
|
30,46
|
| 02/04/2026 |
3 456 130 |
3,80%
|
30,8792
|
30,205
|
31,92
|
30,62
|
| 01/04/2026 |
4 374 330 |
-5,39%
|
30,08
|
28,81
|
31,18
|
29,50
|
| 31/03/2026 |
3 289 476 |
-3,13%
|
32,04
|
30,31
|
32,50
|
31,18
|
| 30/03/2026 |
2 480 990 |
-1,80%
|
32,93
|
31,97
|
33,24
|
32,13
|
| 27/03/2026 |
2 566 638 |
0,11%
|
33,19
|
32,45
|
33,19
|
32,72
|
| 26/03/2026 |
2 730 996 |
3,73%
|
31,99
|
31,72
|
33,17
|
32,68
|
| 25/03/2026 |
2 775 972 |
3,79%
|
29,77
|
29,75
|
31,67
|
31,50
|
| 24/03/2026 |
2 930 211 |
4,48%
|
29,47
|
29,47
|
31,295
|
30,35
|
| 23/03/2026 |
3 651 464 |
-3,23%
|
28,6791
|
28,41
|
29,67
|
29,05
|
| 20/03/2026 |
4 938 820 |
8,32%
|
28,20
|
28,20
|
30,31
|
30,04
|
| 19/03/2026 |
2 994 802 |
1,76%
|
27,4667
|
27,4083
|
28,24
|
27,75
|
| 18/03/2026 |
2 130 626 |
1,70%
|
26,97
|
26,7489
|
27,47
|
27,27
|
| 17/03/2026 |
2 277 640 |
0,19%
|
27,02
|
26,745
|
27,435
|
26,81
|
| 16/03/2026 |
2 717 875 |
-0,11%
|
26,52
|
25,89
|
26,93
|
26,76
|
| 13/03/2026 |
3 012 486 |
5,14%
|
25,42
|
24,91
|
26,81
|
26,79
|
| 12/03/2026 |
3 157 543 |
-0,59%
|
26,00
|
25,48
|
26,4999
|
25,48
|
| 11/03/2026 |
2 602 428 |
3,01%
|
24,98
|
24,88
|
25,715
|
25,63
|
| 10/03/2026 |
4 708 438 |
-4,38%
|
25,50
|
24,47
|
25,775
|
24,88
|
| 09/03/2026 |
5 997 789 |
1,03%
|
26,44
|
25,69
|
26,86
|
26,02
|
| 06/03/2026 |
3 671 997 |
1,62%
|
26,24
|
25,68
|
26,55
|
25,75
|
| 05/03/2026 |
3 410 265 |
4,30%
|
24,81
|
24,71
|
25,68
|
25,58
|
| 04/03/2026 |
2 608 855 |
1,87%
|
23,82
|
23,33
|
24,73
|
24,54
|
| 03/03/2026 |
3 993 007 |
-0,41%
|
24,4963
|
23,65
|
24,90
|
24,09
|
| 02/03/2026 |
4 849 571 |
4,58%
|
24,85
|
23,47
|
24,90
|
24,19
|
| 27/02/2026 |
4 684 998 |
9,47%
|
21,6566
|
21,57
|
23,24
|
23,13
|
| 26/02/2026 |
9 181 528 |
-4,17%
|
20,60
|
19,35
|
21,765
|
21,13
|
| 25/02/2026 |
3 399 565 |
-1,83%
|
22,59
|
21,47
|
22,59
|
22,05
|
| 24/02/2026 |
3 585 643 |
-1,28%
|
22,87
|
21,94
|
22,9303
|
22,46
|
| 23/02/2026 |
2 967 712 |
-3,85%
|
23,80
|
22,712
|
23,93
|
22,75
|
| 20/02/2026 |
3 645 713 |
0,77%
|
23,4784
|
23,045
|
23,82
|
23,66
|
| 19/02/2026 |
6 293 105 |
-0,86%
|
23,6911
|
23,20
|
24,265
|
23,48
|
| 18/02/2026 |
5 605 154 |
7,93%
|
22,1395
|
22,13
|
23,605
|
23,40
|
| 17/02/2026 |
3 049 239 |
1,03%
|
21,5155
|
20,545
|
21,805
|
21,68
|
| 13/02/2026 |
3 879 904 |
2,14%
|
20,8812
|
20,77
|
21,70
|
21,46
|
| 12/02/2026 |
3 477 012 |
-4,06%
|
21,83
|
20,44
|
21,86
|
21,01
|
| 11/02/2026 |
2 771 953 |
3,72%
|
21,5031
|
21,24
|
21,9443
|
21,90
|
| 10/02/2026 |
2 365 030 |
-0,52%
|
21,23
|
20,84
|
21,48
|
21,13
|
| 09/02/2026 |
3 322 280 |
0,28%
|
21,05
|
20,76
|
21,615
|
21,24
|
| 06/02/2026 |
3 577 263 |
7,88%
|
19,723
|
19,555
|
21,18
|
21,18
|
| 05/02/2026 |
5 257 380 |
-2,50%
|
19,72
|
19,35
|
20,1399
|
19,54
|
| 04/02/2026 |
5 390 749 |
5,31%
|
19,1067
|
19,08
|
20,616
|
20,04
|
| 03/02/2026 |
7 231 242 |
0,53%
|
19,10
|
18,71
|
19,24
|
19,03
|
| 02/02/2026 |
4 919 267 |
-2,77%
|
19,00
|
18,61
|
19,335
|
18,93
|
| 30/01/2026 |
5 011 928 |
3,18%
|
18,77
|
18,54
|
19,59
|
19,47
|
| 29/01/2026 |
5 433 612 |
-1,62%
|
19,70
|
18,76
|
20,16
|
18,87
|
| 28/01/2026 |
2 733 500 |
-0,52%
|
19,50
|
18,80
|
19,72
|
19,18
|
| 27/01/2026 |
1 964 953 |
0,52%
|
19,33
|
18,88
|
19,56
|
19,28
|
| 26/01/2026 |
2 576 566 |
2,73%
|
18,91
|
18,37
|
19,50
|
19,18
|
| 23/01/2026 |
2 096 659 |
-0,37%
|
19,07
|
18,4119
|
19,63
|
18,68
|
| 22/01/2026 |
1 278 467 |
-0,27%
|
18,63
|
18,405
|
18,88
|
18,75
|
| 21/01/2026 |
1 689 794 |
3,13%
|
18,64
|
18,37
|
19,34
|
18,80
|
| 20/01/2026 |
1 905 300 |
0,11%
|
18,2416
|
18,135
|
18,63
|
18,23
|
| 16/01/2026 |
1 261 722 |
-0,71%
|
18,48
|
17,9945
|
18,48
|
18,21
|
| 15/01/2026 |
1 553 224 |
-1,24%
|
18,26
|
17,80
|
18,53
|
18,34
|
| 14/01/2026 |
2 469 200 |
2,20%
|
18,33
|
18,21
|
19,30
|
18,57
|
| 13/01/2026 |
1 817 971 |
1,68%
|
18,1274
|
18,04
|
18,675
|
18,17
|
| 12/01/2026 |
1 463 237 |
0,51%
|
18,00
|
17,65
|
18,19
|
17,87
|
| 09/01/2026 |
2 769 547 |
-2,31%
|
18,02
|
17,55
|
18,39
|
17,78
|
| 08/01/2026 |
2 275 505 |
3,59%
|
17,7501
|
17,48
|
18,49
|
18,20
|
| 07/01/2026 |
1 507 369 |
-3,99%
|
18,50
|
17,45
|
18,50
|
17,57
|
| 06/01/2026 |
1 678 140 |
-1,56%
|
18,57
|
18,195
|
18,985
|
18,30
|
| 05/01/2026 |
1 813 249 |
-2,82%
|
19,50
|
18,03
|
19,605
|
18,59
|
| 02/01/2026 |
1 087 392 |
2,30%
|
18,70
|
18,45
|
19,22
|
19,13
|
| 31/12/2025 |
833 028 |
-0,43%
|
18,94
|
18,54
|
18,94
|
18,70
|
| 30/12/2025 |
907 927 |
0,21%
|
18,90
|
18,69
|
19,155
|
18,69
|
| 29/12/2025 |
1 060 126 |
1,24%
|
18,7192
|
18,61
|
18,89
|
18,74
|
| 26/12/2025 |
1 175 084 |
-1,12%
|
18,70
|
18,27
|
18,775
|
18,51
|
| 24/12/2025 |
824 969 |
0,53%
|
19,14
|
18,68
|
19,14
|
18,72
|
| 23/12/2025 |
1 402 515 |
-0,58%
|
19,01
|
18,50
|
19,09
|
18,88
|
| 22/12/2025 |
1 663 370 |
1,66%
|
19,00
|
18,85
|
19,6699
|
18,99
|
| 19/12/2025 |
1 398 955 |
-0,16%
|
18,94
|
18,60
|
19,055
|
18,68
|
| 18/12/2025 |
1 997 516 |
-3,61%
|
19,40
|
18,63
|
19,40
|
18,71
|
| 17/12/2025 |
1 619 469 |
6,24%
|
18,51
|
18,51
|
19,465
|
19,41
|
| 16/12/2025 |
1 901 924 |
-4,50%
|
18,821
|
18,00
|
18,9876
|
18,27
|
| 15/12/2025 |
1 477 314 |
-2,15%
|
19,68
|
18,84
|
19,69
|
19,13
|
| 12/12/2025 |
1 123 630 |
-1,41%
|
19,83
|
19,53
|
20,24
|
19,55
|
| 11/12/2025 |
1 084 427 |
-2,86%
|
20,22
|
19,81
|
20,43
|
19,83
|
| 10/12/2025 |
1 444 864 |
2,72%
|
19,9692
|
19,3801
|
20,635
|
20,43
|
| 09/12/2025 |
856 796 |
1,12%
|
19,67
|
19,53
|
20,06
|
19,89
|
| 08/12/2025 |
1 191 814 |
-2,24%
|
20,28
|
19,591
|
20,36
|
19,67
|
| 05/12/2025 |
1 381 651 |
-0,59%
|
20,38
|
20,02
|
20,82
|
20,12
|
| 04/12/2025 |
984 987 |
0,15%
|
20,22
|
20,005
|
20,59
|
20,24
|
| 03/12/2025 |
1 167 210 |
3,48%
|
19,70
|
19,55
|
20,32
|
20,21
|
| 02/12/2025 |
855 560 |
-0,86%
|
19,70
|
19,27
|
19,7391
|
19,53
|
| 01/12/2025 |
1 166 006 |
3,41%
|
19,22
|
19,06
|
19,74
|
19,70
|
| 28/11/2025 |
359 890 |
2,67%
|
19,22
|
18,60
|
19,23
|
19,05
|
| 26/11/2025 |
1 332 369 |
1,24%
|
18,58
|
18,445
|
19,1728
|
18,73
|
| 25/11/2025 |
1 387 826 |
0,38%
|
18,31
|
17,95
|
18,54
|
18,50
|
| 24/11/2025 |
1 704 237 |
0,66%
|
18,35
|
17,71
|
18,54
|
18,43
|
| 21/11/2025 |
1 623 897 |
-0,90%
|
18,43
|
17,82
|
18,43
|
18,31
|
| 20/11/2025 |
1 756 717 |
-3,20%
|
19,19
|
18,43
|
19,72
|
18,43
|
| 19/11/2025 |
2 544 279 |
-0,31%
|
18,59
|
18,25
|
19,19
|
19,04
|
| 18/11/2025 |
1 525 212 |
3,81%
|
18,19
|
18,00
|
19,40
|
19,10
|
