CVR Energy Inc (CVI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	73.188	2,58%	25,49	24,44	26,18	25,9022
16/07/2024	371.872	1,77%	24,72	24,42	25,26	25,25
15/07/2024	302.973	0,81%	24,71	24,50	24,94	24,81
12/07/2024	236.286	-0,20%	24,93	24,35	24,93	24,61
11/07/2024	307.019	2,11%	24,25	23,93	24,71	24,66
10/07/2024	364.779	-1,51%	24,45	23,93	24,57	24,15
09/07/2024	315.905	-2,70%	25,00	24,48	25,18	24,52
08/07/2024	327.659	-0,90%	25,40	25,18	25,78	25,20
05/07/2024	246.711	-4,33%	26,47	25,42	26,47	25,43
04/07/2024	156.728	0,00%	26,18	25,99	26,66	26,58
03/07/2024	156.728	1,41%	26,18	25,99	26,66	26,58
02/07/2024	275.277	-0,53%	26,47	26,20	26,96	26,21
01/07/2024	373.193	-1,57%	26,78	26,28	26,87	26,35
28/06/2024	922.586	0,45%	26,93	26,41	26,99	26,77
27/06/2024	189.975	-0,49%	26,93	26,50	27,10	26,65
26/06/2024	202.292	0,30%	26,78	26,45	26,88	26,78
25/06/2024	226.462	-0,04%	26,62	26,24	26,77	26,70
24/06/2024	258.649	-0,45%	26,86	26,65	27,38	26,71
21/06/2024	2.310.717	-0,45%	27,05	26,47	27,05	26,83
20/06/2024	349.366	0,22%	26,93	26,87	27,71	26,95
19/06/2024	272.454	0,00%	27,13	26,63	27,33	26,89
18/06/2024	272.454	0,83%	27,13	26,63	27,33	26,89
17/06/2024	412.259	1,43%	26,55	26,26	27,08	27,05
14/06/2024	277.922	-1,99%	27,00	26,62	27,17	26,67
13/06/2024	251.693	1,27%	26,95	26,73	27,33	27,21
12/06/2024	594.138	-2,29%	27,94	26,77	28,00	26,87
11/06/2024	397.540	1,66%	26,77	26,575	27,555	27,50
10/06/2024	343.460	0,26%	26,86	26,635	27,24	27,05
07/06/2024	389.536	0,75%	26,635	26,16	27,20	26,98
06/06/2024	405.222	0,49%	26,635	26,33	26,84	26,78
05/06/2024	362.810	-1,53%	27,20	26,505	27,22	26,645
04/06/2024	466.260	-0,22%	26,84	26,51	27,325	27,06
03/06/2024	521.238	-2,66%	27,67	26,965	27,83	27,12
31/05/2024	557.892	1,42%	27,54	27,5301	27,96	27,86
30/05/2024	515.195	-3,07%	28,51	27,445	28,61	27,47
29/05/2024	389.086	-4,45%	29,69	28,32	29,46	28,34
28/05/2024	423.711	-0,40%	30,05	29,58	30,16	29,66
27/05/2024	202.535	0,00%	29,99	29,68	30,26	29,78
24/05/2024	202.535	0,17%	29,99	29,68	30,26	29,78
23/05/2024	302.871	-0,07%	29,875	29,60	30,145	29,71
22/05/2024	397.591	-0,54%	29,63	29,45	30,4435	29,73
21/05/2024	284.982	1,43%	29,34	29,34	29,927	29,89
20/05/2024	360.305	-0,44%	29,79	29,315	29,80	29,47
17/05/2024	394.815	1,23%	29,43	29,38	29,82	29,60
16/05/2024	495.990	1,18%	28,81	28,735	29,30	29,24
15/05/2024	457.095	0,04%	28,81	28,05	29,03	28,9025
14/05/2024	527.235	1,19%	28,58	28,39	28,966	28,89
13/05/2024	403.500	-1,04%	28,93	28,515	29,11	28,55
10/05/2024	474.441	-1,50%	29,48	28,66	29,44	28,85
09/05/2024	403.132	1,36%	29,60	29,24	29,875	29,79
08/05/2024	635.860	0,55%	29,17	29,05	29,87	29,39
07/05/2024	523.726	-1,28%	29,55	29,15	29,8654	29,23
06/05/2024	402.371	0,41%	30,05	29,56	30,12	29,61
03/05/2024	612.327	0,20%	29,635	28,78	29,895	29,49
02/05/2024	523.998	0,20%	30,36	29,00	29,82	29,43
01/05/2024	710.383	-3,33%	30,36	28,95	30,95	29,37
30/04/2024	826.171	-8,70%	33,20	30,33	33,47	30,2393
29/04/2024	464.390	-0,30%	33,02	32,70	33,345	33,12
26/04/2024	316.878	-0,48%	32,98	32,80	33,38	33,22
25/04/2024	184.257	-0,57%	33,04	32,64	33,4652	33,38
24/04/2024	250.347	-0,36%	33,47	32,99	33,63	33,57
23/04/2024	346.746	1,78%	32,78	32,70	34,0799	33,69
22/04/2024	243.296	0,85%	32,73	32,45	33,61	33,10
19/04/2024	262.507	0,83%	32,42	32,3985	33,01	32,82
18/04/2024	274.346	-2,57%	33,51	32,515	33,52	32,55
17/04/2024	201.845	-1,53%	33,89	33,35	34,16	33,41
16/04/2024	291.704	-1,68%	35,23	33,57	34,42	33,93
15/04/2024	232.242	-1,79%	35,62	34,28	35,3199	34,51
12/04/2024	340.167	-0,79%	35,62	34,81	36,06	35,14
11/04/2024	292.869	1,11%	35,43	34,75	35,62	35,42
10/04/2024	384.578	-0,62%	36,50	34,48	35,54	35,03
09/04/2024	375.470	-2,95%	36,50	35,05	36,50	35,25
08/04/2024	328.385	-3,33%	37,43	36,31	37,6599	36,32
05/04/2024	272.494	0,78%	37,80	37,19	37,99	37,57
04/04/2024	196.960	-0,90%	37,66	37,03	37,765	37,28
03/04/2024	388.214	3,47%	36,60	36,35	38,07	37,62
02/04/2024	577.715	-0,98%	36,84	35,90	37,60	36,36
01/04/2024	450.958	2,97%	35,825	35,22	36,96	36,72
28/03/2024	372.564	2,27%	35,13	34,73	35,96	35,66
27/03/2024	420.750	-0,80%	35,13	34,76	35,52	34,87
26/03/2024	368.796	-2,79%	36,87	35,175	37,0206	35,15
25/03/2024	222.425	-0,71%	36,50	35,84	37,0206	36,16
22/03/2024	246.931	-0,74%	36,50	35,96	36,54	36,42
21/03/2024	335.682	-0,25%	35,75	36,55	37,335	36,69
20/03/2024	357.832	1,49%	35,75	35,53	36,99	36,78
19/03/2024	352.023	1,86%	36,03	35,50	36,4599	36,24
18/03/2024	311.462	-0,89%	36,03	35,37	36,06	35,58
15/03/2024	398.032	4,30%	34,82	34,88	36,15	35,90
14/03/2024	475.087	-0,81%	33,32	33,79	35,23	34,42
13/03/2024	447.002	6,64%	32,85	33,43	34,89	34,70
12/03/2024	247.061	-1,06%	32,85	32,5251	33,355	32,54
11/03/2024	225.289	-0,60%	33,01	32,565	33,41	32,89
08/03/2024	312.189	-1,66%	33,72	32,72	33,87	33,09
07/03/2024	279.891	4,50%	32,455	32,49	33,90	33,65
06/03/2024	312.217	0,16%	32,455	31,745	32,64	32,20
05/03/2024	320.463	0,09%	32,14	31,82	32,66	32,15
04/03/2024	377.467	-1,98%	32,96	32,11	33,40	32,12
01/03/2024	492.341	0,28%	32,05	32,441	33,40	32,77
29/02/2024	428.821	3,46%	32,05	31,97	33,2353	33,18
28/02/2024	405.384	-4,47%	33,81	32,01	33,21	32,07