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 >
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
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