CVR Energy Inc (CVI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	237.956	-1,86%	30,95	30,535	31,08	30,54
27/12/2023	143.678	-1,52%	31,72	31,14	31,64	31,12
26/12/2023	211.596	0,64%	31,72	31,542	32,05	31,60
22/12/2023	377.902	0,13%	31,75	31,36	31,835	31,40
21/12/2023	432.007	-0,92%	31,67	31,07	31,88	31,36
20/12/2023	393.474	-0,16%	31,70	31,44	32,29	31,65
19/12/2023	403.990	0,48%	31,96	31,39	32,165	31,70
18/12/2023	415.507	0,32%	32,10	31,45	32,325	31,55
15/12/2023	574.676	-2,06%	31,94	31,13	32,18	31,45
14/12/2023	362.199	5,21%	31,19	31,15	32,15	32,11
13/12/2023	409.592	3,21%	29,69	29,28	30,63	30,52
12/12/2023	372.359	-2,31%	30,31	29,22	30,0217	29,57
11/12/2023	332.629	0,60%	30,31	30,10	30,625	30,27
08/12/2023	329.583	-0,50%	30,535	30,01	30,79	30,09
07/12/2023	234.558	0,23%	30,36	30,12	30,78	30,24
06/12/2023	392.769	-3,64%	31,115	30,13	31,275	30,17
05/12/2023	325.028	-2,76%	32,23	31,295	32,50	31,31
04/12/2023	217.550	-0,34%	31,97	31,74	32,52	32,20
01/12/2023	249.506	1,70%	31,87	31,77	32,68	32,31
30/11/2023	318.443	0,13%	32,00	31,565	32,64	31,77
29/11/2023	209.305	-1,70%	32,19	31,63	32,825	31,73
28/11/2023	174.240	-0,25%	32,19	32,13	32,65	32,28
27/11/2023	293.826	1,32%	31,73	31,435	32,42	32,36
24/11/2023	82.370	-1,13%	32,15	31,94	32,49	31,5601
23/11/2023	195.687	1,55%	30,95	30,75	32,00	32,10
22/11/2023	195.114	0,98%	30,95	30,75	32,00	31,92
21/11/2023	207.977	-0,72%	31,63	31,00	31,86	31,61
20/11/2023	303.217	1,50%	31,50	31,2775	32,08	31,84
17/11/2023	209.494	1,06%	31,50	31,2775	32,07	31,37
16/11/2023	352.351	-3,63%	31,84	30,57	32,11	31,04
15/11/2023	447.923	0,53%	31,99	31,84	32,92	32,21
14/11/2023	516.937	4,91%	30,85	30,21	32,045	32,04
13/11/2023	293.539	0,93%	30,23	30,21	30,87	30,54
10/11/2023	360.659	3,63%	29,74	29,413	30,31	30,26
09/11/2023	507.294	-0,54%	31,82	30,96	31,895	31,20
08/11/2023	326.764	-1,04%	31,69	31,36	32,12	31,37
07/11/2023	565.959	-2,70%	32,18	31,13	32,40	31,70
06/11/2023	773.633	-0,18%	32,81	32,305	33,13	32,58
03/11/2023	507.967	-2,65%	33,44	31,87	33,60	32,64
02/11/2023	523.906	0,00%	33,93	33,27	34,30	33,53
01/11/2023	534.590	2,38%	31,16	32,71	33,72	33,53
31/10/2023	1.005.663	4,20%	31,16	30,815	32,78	32,75
30/10/2023	416.629	1,39%	31,41	31,06	31,8799	31,43
27/10/2023	195.354	-0,91%	31,21	30,65	31,305	31,155
26/10/2023	311.263	0,93%	30,79	30,43	31,75	31,44
25/10/2023	218.595	-0,95%	32,26	31,07	31,60	31,15
24/10/2023	327.499	-2,66%	32,26	31,33	32,72	31,45
23/10/2023	305.056	-1,04%	32,27	31,7801	32,72	32,31
20/10/2023	296.958	-0,88%	32,85	32,47	33,06	32,65
19/10/2023	307.466	-0,99%	32,98	32,465	33,54	32,94
18/10/2023	222.743	3,04%	31,87	32,21	33,2975	33,27
17/10/2023	225.919	1,35%	31,87	31,90	32,44	32,29
16/10/2023	268.189	1,53%	31,795	31,77	32,48	31,86
13/10/2023	308.309	-0,32%	31,78	31,02	32,21	31,38
12/10/2023	200.842	-1,90%	31,605	31,10	32,21	31,48
11/10/2023	240.543	0,66%	31,25	31,27	32,19	32,09
10/10/2023	298.766	2,67%	31,25	31,06	32,08	31,88
09/10/2023	476.603	1,21%	31,24	30,595	31,49	31,05