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 > >>
15/09/2025	1.814.646	-2,25%	30,5001	29,81	31,1899	30,47
12/09/2025	1.952.033	-2,06%	32,00	31,15	32,045	31,16
11/09/2025	2.085.063	-0,47%	31,50	31,105	32,45	31,82
10/09/2025	1.900.927	-3,64%	33,2301	31,53	33,33	31,92
09/09/2025	2.431.714	7,44%	31,17	30,97	33,2399	33,13
08/09/2025	1.982.958	-1,81%	32,05	30,09	32,05	30,83
05/09/2025	1.557.312	1,49%	30,58	30,25	31,5899	31,43
04/09/2025	1.265.446	0,26%	30,89	30,62	31,35	30,97
03/09/2025	886.003	-2,83%	31,54	30,825	32,20	30,89
02/09/2025	1.884.827	4,26%	30,49	30,38	31,87	31,79
29/08/2025	1.941.031	2,80%	29,50	29,50	30,59	30,49
28/08/2025	1.549.528	0,29%	29,66	29,23	30,1316	29,66
27/08/2025	1.694.891	4,67%	27,74	27,74	29,91	29,58
26/08/2025	1.309.830	-0,55%	28,41	27,79	28,41	28,26
25/08/2025	1.234.144	4,11%	27,295	27,28	28,48	28,42
22/08/2025	2.012.070	1,53%	26,84	25,89	29,02	27,28
21/08/2025	1.820.704	-7,10%	28,88	26,785	29,16	26,84
20/08/2025	1.552.013	6,96%	27,01	26,90	29,07	28,89
19/08/2025	877.813	-0,07%	26,67	26,53	27,24	27,01
18/08/2025	1.036.803	-0,15%	27,01	26,415	27,28	27,02
15/08/2025	848.882	0,22%	27,00	26,59	27,385	27,06
14/08/2025	1.182.513	0,33%	26,91	26,4902	27,14	27,00
13/08/2025	1.194.336	3,34%	26,56	25,76	27,01	26,91
12/08/2025	1.246.825	0,70%	25,80	25,80	26,75	26,04
11/08/2025	1.091.231	-0,62%	26,065	25,32	26,09	25,86
08/08/2025	1.267.257	-1,48%	26,28	25,74	26,50	26,02
07/08/2025	955.972	-1,12%	26,99	26,1665	27,165	26,41
06/08/2025	1.430.577	2,06%	26,48	26,02	26,95	26,71
05/08/2025	1.413.419	4,97%	24,51	24,51	26,33	26,17
04/08/2025	877.772	-0,68%	25,03	24,33	25,19	24,93
01/08/2025	1.024.539	-6,42%	26,78	24,805	26,78	25,06
31/07/2025	1.544.630	-5,27%	25,44	24,415	27,38	26,78
30/07/2025	688.545	-3,16%	29,12	27,86	29,12	28,27
29/07/2025	504.747	1,39%	28,11	28,02	29,28	29,12
28/07/2025	670.688	3,27%	28,12	28,02	28,82	28,72
25/07/2025	482.006	1,83%	27,94	26,83	28,10	27,81
24/07/2025	457.057	-3,09%	28,035	26,83	28,32	27,31
23/07/2025	336.807	1,19%	28,26	27,55	28,765	28,18
22/07/2025	387.331	-1,94%	28,58	27,835	28,8399	27,85
21/07/2025	341.722	-0,70%	28,575	28,35	28,8399	28,40
18/07/2025	292.771	-1,14%	28,89	28,54	29,80	28,60
17/07/2025	464.967	-0,04%	30,68	28,77	30,9319	28,93
16/07/2025	577.031	-6,01%	30,45	28,89	31,19	28,94
15/07/2025	428.180	-0,61%	31,70	30,31	31,965	30,79
14/07/2025	347.991	-3,88%	32,30	30,74	32,30	30,98
11/07/2025	265.656	-0,80%	30,71	30,49	32,67	32,23
10/07/2025	674.973	5,21%	30,305	30,27	32,67	32,49
09/07/2025	324.230	1,05%	30,27	30,16	31,02	30,88
08/07/2025	364.744	1,16%	29,445	29,32	30,72	30,56
07/07/2025	367.545	1,17%	29,61	29,32	30,27	30,21
04/07/2025	246.137	1,05%	29,48	29,345	30,0633	29,86
03/07/2025	246.128	-2,64%	28,13	27,91	30,0633	29,86
02/07/2025	564.278	6,03%	26,80	26,685	29,67	29,55
01/07/2025	970.862	3,80%	26,92	26,685	28,24	27,87
30/06/2025	538.647	-1,25%	26,87	26,775	27,50	26,85
27/06/2025	1.577.071	3,21%	27,09	25,51	27,21	27,19
26/06/2025	601.248	-1,90%	26,82	26,339	27,98	26,35
25/06/2025	333.468	-0,04%	26,44	26,2954	27,33	26,86
24/06/2025	493.930	-0,11%	27,51	25,527	27,95	26,87
23/06/2025	384.308	-2,22%	27,80	26,80	27,95	26,90
20/06/2025	385.683	0,42%	27,41	26,95	27,76	27,51
19/06/2025	750.490	-3,08%	28,20	27,145	28,4785	27,41
18/06/2025	667.260	-3,08%	27,69	27,145	28,60	27,40
17/06/2025	570.574	2,15%	26,83	26,82	28,60	28,28
16/06/2025	556.165	2,67%	27,1867	26,7357	28,03	27,67
13/06/2025	440.284	4,95%	25,33	25,00	26,995	26,95
12/06/2025	324.745	-0,50%	24,96	24,8198	25,96	25,68
11/06/2025	415.878	2,43%	24,36	24,18	25,8619	25,81
10/06/2025	429.753	3,78%	23,705	23,395	24,95	24,72
09/06/2025	323.282	1,49%	23,80	23,365	24,19	23,82
06/06/2025	266.883	1,08%	23,24	23,00	23,80	23,47
05/06/2025	368.725	-0,81%	23,715	22,75	24,01	23,22
04/06/2025	337.257	-1,43%	23,24	22,931	24,20	23,41
03/06/2025	288.403	2,11%	23,69	22,63	24,20	23,75
02/06/2025	322.826	-0,56%	23,39	22,63	23,82	23,26
30/05/2025	407.992	-0,49%	23,03	22,93	24,17	23,39
29/05/2025	328.935	2,00%	23,825	22,93	23,825	23,50
28/05/2025	540.860	-3,44%	23,87	22,96	24,13	23,04
27/05/2025	602.664	1,53%	23,70	23,25	24,13	23,86
23/05/2025	491.070	-1,63%	22,05	22,01	24,08	23,50
22/05/2025	614.326	7,32%	23,04	20,25	24,08	23,89
21/05/2025	257.092	-4,22%	23,86	22,195	23,935	22,26
20/05/2025	221.933	-3,09%	23,62	23,145	24,65	23,24
19/05/2025	388.071	0,04%	23,74	23,40	24,015	23,98
16/05/2025	444.178	-1,60%	23,17	23,09	24,57	23,97
15/05/2025	442.550	3,93%	22,75	22,4611	24,36	24,36
14/05/2025	625.506	1,96%	22,33	22,265	23,585	23,44
13/05/2025	386.761	4,26%	22,02	21,45	23,20	22,99
12/05/2025	523.369	3,33%	22,00	21,60	22,73	22,05
09/05/2025	470.760	1,38%	20,80	20,71	21,46	21,34
08/05/2025	416.066	2,04%	20,91	20,30	21,3599	21,05
07/05/2025	401.107	-0,91%	20,35	20,00	21,11	20,63
06/05/2025	475.222	3,02%	20,155	20,10	21,11	20,82
05/05/2025	670.636	0,05%	20,02	20,02	20,87	20,21
02/05/2025	479.656	4,39%	18,85	18,75	20,2127	20,20
01/05/2025	590.866	2,60%	19,17	18,73	19,78	19,35
30/04/2025	427.936	-3,23%	18,44	17,95	19,835	18,86
29/04/2025	818.809	4,12%	18,515	18,00	19,835	19,48
28/04/2025	424.753	1,63%	18,40	18,33	19,295	18,71
25/04/2025	263.943	0,60%	17,955	17,93	18,53	18,41