CVR Energy Inc (CVI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
22/07/2024 378.909 0,73% 24,72 24,10 25,08 24,86
19/07/2024 338.763 -0,32% 24,65 24,27 24,81 24,68
18/07/2024 390.550 -2,06% 25,20 24,52 25,29 24,76
17/07/2024 328.254 0,12% 25,25 25,11 26,16 25,28
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
Ajuda

Pesquisa de títulos

Fale Connosco