CVR Energy Inc (CVI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
22/05/2025	401.346	7,32%	22,13	22,00	24,05	23,89
21/05/2025	470.930	-4,22%	23,07	22,21	23,07	22,26
20/05/2025	216.594	-3,09%	23,98	23,14	23,98	23,24
19/05/2025	262.311	0,04%	23,59	23,49	24,015	23,98
16/05/2025	298.798	-1,60%	24,50	23,83	24,59	23,97
15/05/2025	348.880	3,92%	23,04	23,04	24,37	24,36
14/05/2025	347.636	1,96%	22,75	22,75	23,59	23,44
13/05/2025	294.543	4,26%	22,38	22,31	23,19	22,99
12/05/2025	327.843	3,33%	22,00	22,00	22,72	22,05
09/05/2025	294.540	1,38%	21,26	20,91	21,45	21,34
08/05/2025	248.854	2,04%	20,78	20,70	21,34	21,05
07/05/2025	270.339	-0,91%	20,87	20,30	20,925	20,63
06/05/2025	434.926	3,02%	20,38	20,24	21,11	20,82
05/05/2025	401.156	0,05%	20,19	20,10	20,87	20,21
02/05/2025	345.145	4,39%	19,60	19,51	20,23	20,20
01/05/2025	462.151	2,60%	18,88	18,88	19,77	19,35
30/04/2025	385.065	-3,18%	19,22	18,75	19,25	18,86
29/04/2025	644.854	4,12%	18,58	18,00	19,83	19,48
28/04/2025	287.740	1,63%	18,37	18,35	18,85	18,71
25/04/2025	262.252	0,60%	18,05	17,98	18,53	18,41
24/04/2025	363.074	2,35%	18,02	17,95	18,52	18,30
23/04/2025	324.692	-3,19%	18,93	17,56	18,93	17,88
22/04/2025	245.428	1,21%	18,51	18,33	18,91	18,47
21/04/2025	208.639	-0,76%	18,17	17,955	18,34	18,25
17/04/2025	244.574	2,39%	18,20	18,09	18,63	18,39
16/04/2025	354.805	1,30%	18,13	17,78	18,58	17,96
15/04/2025	310.860	-1,12%	17,83	17,62	18,11	17,73
14/04/2025	339.735	1,53%	18,04	17,57	18,13	17,93
11/04/2025	497.100	5,18%	16,67	16,67	17,86	17,66
10/04/2025	463.540	-4,49%	17,09	16,44	17,19	16,79
09/04/2025	533.073	8,92%	15,82	15,75	17,98	17,58
08/04/2025	624.946	-1,28%	16,97	16,09	17,69	16,14
07/04/2025	665.434	1,81%	15,61	15,10	16,75	16,35
04/04/2025	590.785	-10,13%	17,44	15,97	17,49	16,06
03/04/2025	453.969	-8,55%	18,12	17,74	18,67	17,87
02/04/2025	166.806	1,66%	19,01	19,01	19,57	19,54
01/04/2025	203.535	-0,93%	19,39	18,60	19,39	19,22
31/03/2025	258.031	-2,12%	19,54	19,40	19,90	19,40
28/03/2025	160.673	-1,59%	19,96	19,73	20,41	19,82
27/03/2025	209.280	-0,49%	20,11	19,77	20,14	20,14
26/03/2025	224.597	1,05%	20,27	20,03	20,91	20,24
25/03/2025	393.497	-1,28%	20,28	19,91	20,42	20,03
24/03/2025	329.012	-4,29%	21,18	20,06	21,30	20,29
21/03/2025	842.785	-2,80%	21,82	21,10	21,82	21,20
20/03/2025	295.425	-0,09%	21,43	21,28	22,03	21,81
19/03/2025	410.476	2,63%	21,13	21,08	21,99	21,83
18/03/2025	367.404	2,85%	20,82	20,64	21,32	21,27
17/03/2025	361.422	7,54%	19,30	19,30	20,76	20,68
14/03/2025	276.405	5,02%	18,33	18,29	19,31	19,23
13/03/2025	274.875	1,89%	18,29	17,98	18,57	18,31
12/03/2025	588.117	0,06%	17,63	17,52	18,40	17,97
11/03/2025	396.777	-1,21%	18,42	17,88	18,71	17,96
10/03/2025	325.665	0,66%	18,31	18,05	18,63	18,18
07/03/2025	418.388	-1,58%	18,30	18,05	18,87	18,06
06/03/2025	362.633	1,27%	18,07	18,07	19,04	18,35
05/03/2025	407.228	0,78%	17,78	17,48	18,33	18,12
04/03/2025	500.678	1,52%	17,55	17,25	18,40	17,98
03/03/2025	393.781	-3,85%	18,52	17,42	18,55	17,71
28/02/2025	489.008	-3,31%	18,89	18,18	19,00	18,42
27/02/2025	462.715	-4,18%	19,89	19,00	20,23	19,05
26/02/2025	342.929	-3,21%	20,45	19,30	20,45	19,88
25/02/2025	374.513	-2,52%	21,15	20,17	21,15	20,54
24/02/2025	375.006	3,54%	20,53	20,39	21,30	21,07
21/02/2025	371.726	0,79%	20,26	20,07	20,62	20,35
20/02/2025	416.731	1,66%	19,66	18,97	20,36	20,19
19/02/2025	958.757	7,41%	21,05	19,49	22,17	19,86
18/02/2025	444.525	-0,38%	18,55	18,21	18,96	18,49
14/02/2025	223.885	1,87%	18,40	18,29	18,70	18,56
13/02/2025	255.323	-2,10%	18,59	17,695	18,59	18,22
12/02/2025	212.449	-4,61%	19,28	18,50	19,37	18,61
11/02/2025	167.584	1,25%	19,38	19,18	19,625	19,51
10/02/2025	227.709	5,07%	18,58	18,58	19,44	19,27
07/02/2025	246.310	-0,27%	18,51	18,22	18,65	18,34
06/02/2025	221.292	-3,01%	19,04	18,30	19,06	18,39
05/02/2025	281.437	-3,56%	19,52	18,94	19,65	18,96
04/02/2025	238.342	3,91%	18,77	18,74	19,77	19,66
03/02/2025	201.225	-0,16%	18,68	18,35	19,19	18,92
31/01/2025	280.523	-0,63%	18,90	18,52	19,41	18,95
30/01/2025	277.282	-3,05%	19,98	18,76	19,98	19,07
29/01/2025	339.782	1,18%	19,32	19,22	19,80	19,67
28/01/2025	234.026	-3,86%	20,15	19,26	20,31	19,44
27/01/2025	265.522	-2,27%	20,84	20,14	20,98	20,22
24/01/2025	177.377	-2,77%	21,25	20,68	21,25	20,69
23/01/2025	224.553	4,26%	20,47	20,45	21,29	21,28
22/01/2025	302.678	-4,40%	21,02	20,32	21,09	20,41
21/01/2025	304.856	1,28%	21,02	20,525	21,46	21,35
17/01/2025	389.528	-2,50%	21,56	20,79	21,56	21,08
16/01/2025	246.259	1,74%	21,00	21,00	21,67	21,62
15/01/2025	359.326	3,76%	20,71	20,57	21,35	21,25
14/01/2025	315.439	0,39%	20,39	20,03	20,86	20,48
13/01/2025	386.391	7,65%	19,25	19,25	20,47	20,40
10/01/2025	240.229	1,94%	18,94	18,62	19,05	18,95
08/01/2025	464.185	2,03%	18,04	18,04	18,73	18,59
07/01/2025	265.310	0,83%	18,22	18,00	18,32	18,22
06/01/2025	330.643	-3,52%	18,69	18,07	18,84	18,07
03/01/2025	486.313	-0,27%	18,71	18,35	18,78	18,73
02/01/2025	204.410	0,21%	18,95	18,72	19,05	18,78
31/12/2024	245.211	0,97%	18,66	18,59	19,02	18,74
30/12/2024	317.535	0,49%	18,47	18,14	18,83	18,56
27/12/2024	363.832	0,98%	18,32	17,96	18,56	18,47