CVR Energy Inc (CVI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 > >>
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
26/12/2024	433 815	0,72%	18,05	17,90	18,36	18,29
24/12/2024	214 201	0,44%	18,05	17,95	18,27	18,16
23/12/2024	578 658	0,39%	18,08	17,48	18,23	18,08
20/12/2024	7 064 747	0,33%	17,76	17,76	18,36	18,01
19/12/2024	528 248	0,17%	18,14	17,70	18,28	17,95
18/12/2024	551 358	-3,14%	18,47	17,76	18,47	17,92
17/12/2024	462 667	-0,16%	18,40	18,00	18,71	18,50
16/12/2024	418 533	-2,01%	18,54	18,13	18,55	18,53
13/12/2024	270 367	-0,73%	18,76	18,35	19,09	18,91
12/12/2024	278 696	-4,18%	19,64	18,84	19,64	19,05
11/12/2024	914 585	2,21%	19,50	19,25	20,07	19,88
10/12/2024	303 467	-0,05%	19,37	18,93	19,86	19,45
09/12/2024	489 312	3,62%	19,10	19,03	20,21	19,46
06/12/2024	427 421	2,51%	18,95	18,30	19,07	18,78
05/12/2024	319 748	-0,60%	18,50	18,29	18,68	18,32
04/12/2024	438 763	-3,00%	18,91	18,09	18,91	18,43
03/12/2024	457 629	-3,46%	19,61	18,90	19,85	19,00
02/12/2024	346 706	1,71%	19,24	19,04	19,765	19,68
29/11/2024	180 526	0,42%	19,30	19,11	19,41	19,35
27/11/2024	260 578	0,68%	19,25	19,25	19,65	19,27
26/11/2024	359 783	-0,73%	19,21	18,87	19,25	19,14
25/11/2024	506 405	2,88%	18,72	18,72	19,80	19,28
22/11/2024	241 187	0,00%	18,70	18,62	19,09	18,74
21/11/2024	251 466	0,21%	18,70	18,49	19,20	18,74
20/11/2024	237 331	-0,48%	18,79	18,54	18,915	18,70
19/11/2024	313 913	-1,52%	18,67	18,67	19,25	18,79
18/11/2024	296 298	1,38%	18,95	18,645	19,16	19,08
15/11/2024	346 902	0,37%	18,85	18,73	19,21	18,82
14/11/2024	413 177	-0,21%	18,84	18,36	18,85	18,75
13/11/2024	314 716	1,57%	18,57	18,25	19,06	18,79
12/11/2024	504 491	-2,12%	18,78	18,25	18,89	18,50
11/11/2024	422 463	2,38%	18,47	18,20	19,15	18,90
08/11/2024	793 051	11,74%	17,76	17,75	18,82	18,46
07/11/2024	390 150	-4,73%	17,25	16,39	17,30	16,52
06/11/2024	714 221	5,80%	16,83	16,83	17,99	17,34
05/11/2024	592 135	-0,30%	16,31	16,10	16,645	16,39
04/11/2024	549 689	2,94%	15,97	15,97	16,725	16,44
01/11/2024	648 026	0,44%	15,89	15,60	16,12	15,97
31/10/2024	780 907	-7,07%	17,00	15,89	17,10	15,90
30/10/2024	779 634	-5,26%	18,13	16,755	18,21	17,11
29/10/2024	1 935 577	-24,18%	19,10	17,50	19,22	18,06
28/10/2024	258 090	0,29%	23,25	23,15	23,87	23,82
25/10/2024	272 477	-0,79%	24,06	23,61	24,37	23,75
24/10/2024	243 497	0,13%	23,95	23,46	24,03	23,94
23/10/2024	317 970	-1,73%	24,43	23,59	24,44	23,91
22/10/2024	209 855	0,33%	24,46	24,02	24,58	24,33
21/10/2024	217 276	-1,10%	24,68	24,11	24,79	24,25
18/10/2024	217 455	-0,73%	24,66	24,29	24,89	24,52
17/10/2024	315 846	3,43%	24,10	24,00	24,70	24,70
16/10/2024	278 072	2,98%	23,51	23,50	23,98	23,88
15/10/2024	358 687	-5,81%	24,19	23,17	24,19	23,19
14/10/2024	228 586	-0,69%	24,56	24,23	24,70	24,62
11/10/2024	329 851	0,65%	24,46	24,46	24,985	24,79
10/10/2024	253 042	1,40%	24,16	24,03	24,82	24,63
09/10/2024	291 136	2,10%	23,55	23,55	24,44	24,29
08/10/2024	274 680	-5,22%	24,55	23,74	24,59	23,79
07/10/2024	575 422	1,78%	24,67	24,65	25,23	25,10
04/10/2024	314 986	-1,08%	25,12	24,52	25,30	24,66
03/10/2024	512 592	4,75%	23,79	23,43	25,08	24,93
02/10/2024	346 043	1,28%	23,58	23,28	24,04	23,80
01/10/2024	351 199	2,04%	22,81	22,81	23,53	23,50
30/09/2024	407 903	-0,52%	23,02	22,83	23,38	23,03
27/09/2024	386 899	0,92%	23,17	22,80	23,42	23,15
26/09/2024	542 261	1,73%	22,32	22,30	23,95	22,94
25/09/2024	338 346	-1,44%	22,83	22,475	23,17	22,55
24/09/2024	320 707	-2,26%	23,81	22,87	23,81	22,88
23/09/2024	357 499	-0,26%	23,32	23,10	23,70	23,41
20/09/2024	2 406 145	-4,59%	24,33	23,25	24,33	23,47
19/09/2024	417 465	2,80%	24,49	24,18	24,85	24,60
18/09/2024	442 674	0,63%	23,93	23,79	24,69	23,93
17/09/2024	593 625	3,62%	23,21	23,11	24,04	23,78
16/09/2024	337 611	3,61%	22,20	21,99	23,00	22,95
13/09/2024	311 151	3,99%	21,58	21,53	22,17	22,15
12/09/2024	379 781	0,38%	21,20	21,05	21,46	21,30
11/09/2024	449 101	-2,84%	21,79	21,21	21,82	21,22
10/09/2024	507 226	-2,41%	22,46	21,66	22,46	21,84
09/09/2024	474 288	-3,12%	23,03	22,37	23,03	22,38
06/09/2024	342 813	1,67%	22,83	22,72	23,23	23,10
05/09/2024	684 495	-7,08%	24,54	22,63	24,54	22,72
04/09/2024	467 015	-2,55%	25,24	24,24	25,44	24,45
03/09/2024	368 655	-1,30%	24,96	24,44	25,15	25,09
30/08/2024	834 137	3,00%	24,57	24,50	25,62	25,42
29/08/2024	294 761	0,90%	24,78	24,21	24,78	24,68
28/08/2024	195 498	0,41%	24,22	24,11	24,75	24,46
27/08/2024	231 731	-2,05%	24,78	24,28	24,83	24,36
26/08/2024	305 600	0,24%	25,00	24,84	25,36	24,87