CVR Energy Inc (CVI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	1,23%	29,43	29,38	29,82	29,60
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
27-02-2024	346.885	0,03%	33,07	33,38	34,04	33,57
26-02-2024	533.394	0,39%	33,07	33,17	34,18	33,56
23-02-2024	536.377	2,96%	32,37	32,07	33,52	33,43
22-02-2024	736.008	-2,90%	33,35	32,15	33,43	32,47
21-02-2024	810.942	-2,99%	34,315	32,79	34,92	33,44
20-02-2024	671.242	-1,66%	34,85	33,96	35,00	34,47
19-02-2024	346.233	0,00%	35,73	35,00	35,75	35,05
16-02-2024	346.233	-0,57%	35,73	35,00	35,75	35,05
15-02-2024	376.477	1,19%	35,32	35,14	36,10	35,67
14-02-2024	351.505	0,49%	35,40	34,50	35,73	35,25
13-02-2024	286.977	-1,07%	35,28	34,55	35,45	35,08
12-02-2024	221.449	0,57%	35,335	35,26	35,83	35,46
09-02-2024	232.340	0,69%	35,09	34,81	35,52	35,26
08-02-2024	282.977	1,60%	34,45	34,43	35,44	35,02
07-02-2024	323.670	2,90%	33,70	33,372	34,68	34,47
06-02-2024	343.194	-1,36%	33,96	33,485	34,615	33,50
05-02-2024	279.169	1,28%	33,06	32,66	34,14	33,96
02-02-2024	373.474	-0,80%	33,80	33,15	34,38	33,53
01-02-2024	509.308	0,21%	33,89	32,91	34,53	33,80
31-01-2024	512.499	-2,20%	34,54	33,721	34,76	33,73
30-01-2024	517.913	5,99%	32,40	32,0101	34,49	34,49
29-01-2024	279.232	0,34%	32,40	32,085	32,63	32,54
26-01-2024	394.542	4,28%	30,98	30,9214	32,449	32,43
25-01-2024	300.307	1,37%	31,10	30,60	31,355	31,10
24-01-2024	338.021	0,92%	30,39	30,385	30,775	30,68
23-01-2024	269.757	0,30%	30,39	30,21	30,76	30,40
22-01-2024	282.615	1,03%	29,92	29,815	30,5324	30,31
19-01-2024	208.787	0,98%	29,38	29,375	30,015	30,00
18-01-2024	293.544	1,19%	29,38	28,81	29,705	29,71
17-01-2024	373.659	-2,56%	29,82	29,335	29,8015	29,36
16-01-2024	314.642	-2,30%	30,97	30,11	30,96	30,13
15-01-2024	191.830	1,75%	30,97	30,48	30,98	30,84
12-01-2024	191.830	1,75%	30,97	30,48	30,98	30,84
11-01-2024	265.227	0,53%	30,32	30,14	30,71	30,31
10-01-2024	484.369	-4,19%	31,42	30,01	31,3884	30,15
09-01-2024	693.567	-0,60%	30,52	31,09	31,94	31,47
08-01-2024	466.685	2,60%	30,52	30,45	31,70	32,00
05-01-2024	301.722	0,16%	31,43	30,92	31,375	31,19
04-01-2024	617.187	0,23%	31,43	30,9293	31,92	31,14
03-01-2024	383.748	-0,26%	30,91	30,75	31,56	31,07
02-01-2024	356.508	2,81%	30,55	30,35	31,20	31,15
29-12-2023	169.915	-0,79%	30,55	30,26	30,77	30,30