BiG | O banco que entende os seus valores.

CVR Energy Inc (CVI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/07/2026	300.271	1,37%	28,05	28,05	29,59	28,88
02/07/2026	252.593	-0,87%	28,77	27,7794	29,48	28,48
01/07/2026	369.232	3,92%	27,54	27,21	28,765	28,65
30/06/2026	380.118	-1,99%	28,10	27,26	28,91	27,54
29/06/2026	521.789	4,13%	27,50	27,38	29,30	28,10
26/06/2026	474.919	-1,20%	27,19	26,35	27,19	27,10
25/06/2026	662.300	2,00%	26,80	26,645	27,955	27,31
24/06/2026	409.027	-1,69%	26,81	26,20	27,51	26,80
23/06/2026	739.739	-2,56%	27,50	26,0101	27,655	27,20
18/06/2026	571.442	-0,81%	27,65	26,5302	27,90	27,90
17/06/2026	473.992	-2,98%	28,45	27,50	28,702	27,68
16/06/2026	248.022	-1,30%	28,88	28,20	28,88	28,52
15/06/2026	339.992	-6,10%	29,50	28,34	29,702	28,88
12/06/2026	308.980	0,92%	29,94	29,94	31,15	30,67
11/06/2026	481.958	-2,41%	32,1065	30,12	32,447	30,39
10/06/2026	332.784	-0,59%	31,63	31,13	32,175	31,15
09/06/2026	364.133	-6,00%	33,27	31,20	33,63	31,38
08/06/2026	166.781	0,50%	34,19	33,005	34,24	33,32
05/06/2026	310.031	-1,78%	33,50	32,91	34,31	33,15
04/06/2026	417.114	-5,01%	33,69	33,405	34,49	33,75
03/06/2026	316.698	-0,28%	35,97	35,22	36,39	35,51
02/06/2026	235.158	2,29%	34,81	34,49	35,92	35,66
01/06/2026	252.072	5,12%	32,00	32,00	35,10	34,92
29/05/2026	226.248	-1,32%	33,62	33,05	34,04	33,22
28/05/2026	262.835	5,00%	32,12	32,12	33,91	33,62
27/05/2026	202.167	1,11%	31,00	30,63	32,195	32,02
26/05/2026	196.357	-2,40%	32,45	30,72	32,79	31,67
22/05/2026	182.357	1,92%	31,84	31,41	32,6699	32,45
21/05/2026	312.303	-4,90%	33,70	31,79	33,99	31,84
20/05/2026	394.336	-2,50%	34,34	32,74	34,5499	33,48
19/05/2026	348.551	-0,57%	34,1607	33,22	34,74	34,34
18/05/2026	338.774	1,92%	33,37	32,4067	35,1499	34,54
15/05/2026	280.849	2,46%	34,00	33,075	34,50	33,89
14/05/2026	270.562	-2,16%	34,78	32,92	34,78	33,11
13/05/2026	326.525	-1,60%	36,00	33,20	36,00	33,84
12/05/2026	310.560	-1,41%	35,30	34,2801	36,00	34,39
11/05/2026	420.430	4,28%	34,04	33,45	34,94	34,88
08/05/2026	302.181	2,92%	32,8902	31,89	33,86	33,45
07/05/2026	387.212	-0,63%	32,1741	31,16	32,65	32,58
06/05/2026	499.881	-7,09%	33,79	32,30	33,79	32,79
05/05/2026	459.875	3,04%	34,99	33,55	35,33	35,24
04/05/2026	339.463	2,79%	33,51	32,765	34,60	34,20
01/05/2026	412.964	0,42%	31,81	31,81	33,465	33,28
30/04/2026	784.223	-3,08%	33,02	32,23	34,255	33,14
29/04/2026	682.341	4,53%	33,11	33,07	34,96	34,13
28/04/2026	312.521	0,80%	32,71	31,85	33,00	32,65
27/04/2026	134.896	6,07%	31,52	31,52	33,46	32,39
24/04/2026	170.101	0,96%	31,24	30,75	31,835	31,52
23/04/2026	261.111	-0,26%	31,86	30,66	31,86	31,22
22/04/2026	282.523	1,22%	30,8342	30,8342	31,90	31,30
21/04/2026	432.351	3,45%	30,49	29,93	31,48	31,22
20/04/2026	370.143	2,51%	30,07	29,57	30,4162	30,18
17/04/2026	874.361	-10,41%	30,94	28,79	30,94	29,44
16/04/2026	463.147	3,86%	31,64	31,64	33,22	32,86
15/04/2026	495.730	5,01%	31,00	30,07	32,055	31,64
14/04/2026	328.911	-3,80%	31,83	30,08	31,83	30,13
13/04/2026	410.273	2,19%	31,64	30,69	32,18	31,32
10/04/2026	374.564	0,39%	30,50	29,66	31,11	30,65
09/04/2026	635.664	-6,56%	32,82	30,185	33,27	30,53
08/04/2026	704.649	-1,06%	30,25	30,06	32,84	32,68
07/04/2026	370.328	1,51%	32,90	32,47	33,52	33,03
06/04/2026	354.413	2,81%	30,41	30,41	32,58	32,54
02/04/2026	695.064	0,16%	33,01	31,43	33,07	31,65
01/04/2026	1.002.111	-6,09%	33,65	30,58	33,65	31,60
31/03/2026	599.219	-3,74%	35,3759	32,93	35,73	33,65
30/03/2026	578.162	0,32%	35,0828	34,22	35,57	34,94
27/03/2026	492.855	1,43%	34,87	33,81	35,19	34,83
26/03/2026	631.139	5,29%	34,00	32,82	34,925	34,35
25/03/2026	1.275.656	-1,12%	32,98	32,54	33,80	32,69
24/03/2026	1.055.496	1,88%	32,89	32,81	35,1299	33,06
23/03/2026	727.803	-4,05%	32,77	31,31	33,335	32,45
20/03/2026	1.012.139	5,24%	32,40	31,96	33,8265	33,82
19/03/2026	1.695.525	-2,37%	33,37	31,68	34,50	32,13
18/03/2026	1.354.515	10,33%	29,96	29,94	32,93	32,91
17/03/2026	897.646	5,67%	28,22	28,22	30,86	29,82
16/03/2026	459.159	-1,23%	28,4394	27,65	28,63	28,22
13/03/2026	343.506	-0,66%	29,16	27,9157	29,16	28,57
12/03/2026	801.633	1,38%	28,5061	28,5061	30,00	28,76
11/03/2026	768.991	10,30%	26,00	25,92	28,3899	28,37
10/03/2026	440.290	1,94%	24,74	24,74	26,43	25,72
09/03/2026	753.077	-5,95%	27,13	25,13	27,74	25,23
06/03/2026	517.223	-0,96%	27,99	26,4001	27,99	26,83
05/03/2026	792.249	2,34%	26,8708	26,555	27,80	27,08
04/03/2026	507.281	5,72%	25,08	24,67	26,45	26,45
03/03/2026	552.558	0,36%	25,00	24,31	25,28	25,02
02/03/2026	532.883	3,19%	24,16	24,16	25,36	24,93
27/02/2026	600.495	2,24%	23,7607	22,93	24,20	24,16
26/02/2026	619.932	2,25%	22,97	22,81	23,98	23,63
25/02/2026	832.784	6,45%	23,15	22,19	23,2929	23,11
24/02/2026	659.074	3,04%	21,59	20,955	21,7153	21,71
23/02/2026	893.554	1,69%	20,75	20,48	21,2483	21,07
20/02/2026	1.391.808	-4,03%	21,30	20,33	21,405	20,72
19/02/2026	903.800	-3,44%	21,11	19,625	21,79	21,59
18/02/2026	518.514	-0,71%	22,73	22,00	23,0397	22,36
17/02/2026	504.297	-2,81%	23,17	22,2401	23,602	22,52
13/02/2026	251.594	1,58%	22,81	22,6186	23,31	23,17
12/02/2026	421.609	-6,63%	24,80	22,60	24,80	22,81
11/02/2026	258.708	0,93%	24,44	24,12	24,97	24,43
10/02/2026	412.946	-2,18%	24,75	24,11	24,86	24,20
09/02/2026	332.344	0,82%	24,70	24,17	24,83	24,74