CVR Energy Inc (CVI)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06-10-2023 |
353.566 |
-0,26%
|
30,20
|
30,21
|
31,27
|
30,68
|
05-10-2023 |
492.622 |
0,79%
|
30,20
|
30,0502
|
30,99
|
30,76
|
04-10-2023 |
477.877 |
-5,63%
|
31,83
|
30,37
|
31,74
|
30,52
|
03-10-2023 |
545.170 |
-3,17%
|
33,00
|
31,54
|
33,02
|
32,34
|
02-10-2023 |
334.937 |
-1,85%
|
35,04
|
33,00
|
34,03
|
33,40
|
29-09-2023 |
349.457 |
-3,84%
|
35,04
|
33,72
|
35,175
|
34,03
|
28-09-2023 |
373.072 |
2,20%
|
34,55
|
34,7343
|
35,73
|
35,39
|
27-09-2023 |
386.599 |
2,52%
|
34,55
|
33,985
|
35,015
|
34,63
|
26-09-2023 |
305.922 |
0,15%
|
33,63
|
33,37
|
33,965
|
33,78
|
25-09-2023 |
518.959 |
-0,15%
|
33,63
|
33,5002
|
34,01
|
33,73
|
22-09-2023 |
370.790 |
-0,85%
|
34,75
|
33,76
|
34,81
|
33,78
|
21-09-2023 |
491.965 |
0,98%
|
34,34
|
33,75
|
34,87
|
34,07
|
20-09-2023 |
388.601 |
0,39%
|
33,62
|
33,3701
|
34,3118
|
33,74
|
19-09-2023 |
491.780 |
-2,97%
|
34,67
|
33,23
|
34,935
|
33,61
|
18-09-2023 |
319.371 |
0,26%
|
34,89
|
34,53
|
35,39
|
34,64
|
15-09-2023 |
748.705 |
-1,90%
|
34,97
|
34,13
|
35,67
|
34,55
|
14-09-2023 |
594.448 |
1,35%
|
35,74
|
34,99
|
35,67
|
35,22
|
13-09-2023 |
456.519 |
-2,09%
|
35,74
|
34,495
|
35,67
|
34,75
|
12-09-2023 |
1.278.454 |
-4,19%
|
35,78
|
34,72
|
36,26
|
35,49
|
11-09-2023 |
346.993 |
0,22%
|
36,15
|
36,95
|
37,97
|
37,04
|
08-09-2023 |
559.154 |
3,13%
|
36,15
|
36,16
|
37,349
|
36,96
|
07-09-2023 |
273.605 |
2,75%
|
34,92
|
34,975
|
35,885
|
35,84
|
06-09-2023 |
220.237 |
0,52%
|
34,74
|
34,29
|
35,28
|
34,88
|
05-09-2023 |
403.091 |
-0,23%
|
34,95
|
34,59
|
35,69
|
34,70
|
04-09-2023 |
574.811 |
6,36%
|
33,63
|
33,51
|
35,34
|
34,78
|
01-09-2023 |
574.811 |
6,36%
|
33,63
|
33,51
|
35,34
|
34,78
|
31-08-2023 |
429.473 |
-0,34%
|
32,94
|
32,3796
|
32,995
|
32,70
|
30-08-2023 |
324.373 |
1,14%
|
32,56
|
32,325
|
32,905
|
32,81
|
29-08-2023 |
404.578 |
0,62%
|
32,18
|
31,49
|
32,435
|
32,44
|
28-08-2023 |
419.477 |
-2,10%
|
32,71
|
32,075
|
33,005
|
32,24
|
25-08-2023 |
459.451 |
2,27%
|
32,24
|
32,02
|
33,03
|
32,93
|
24-08-2023 |
502.356 |
-0,71%
|
32,20
|
31,95
|
32,73
|
32,20
|
23-08-2023 |
902.899 |
-6,49%
|
34,67
|
31,85
|
34,1542
|
32,43
|
22-08-2023 |
355.639 |
0,46%
|
34,67
|
34,27
|
34,99
|
34,68
|
21-08-2023 |
362.406 |
-1,93%
|
34,40
|
34,145
|
35,74
|
34,52
|
18-08-2023 |
280.270 |
1,24%
|
34,40
|
34,27
|
35,325
|
35,20
|
17-08-2023 |
271.431 |
-0,34%
|
35,39
|
34,64
|
35,648
|
34,77
|
16-08-2023 |
253.494 |
0,03%
|
35,39
|
34,79
|
35,80
|
34,89
|
15-08-2023 |
452.565 |
-3,08%
|
35,56
|
34,35
|
35,68
|
34,88
|
14-08-2023 |
292.182 |
-1,53%
|
36,00
|
35,66
|
36,39
|
35,99
|
11-08-2023 |
394.353 |
1,64%
|
36,00
|
35,79
|
37,06
|
36,55
|
10-08-2023 |
559.044 |
-0,58%
|
36,75
|
37,09
|
38,63
|
37,46
|
09-08-2023 |
607.017 |
2,98%
|
36,75
|
36,61
|
38,24
|
37,68
|
08-08-2023 |
554.109 |
-1,03%
|
36,26
|
35,8298
|
36,84
|
36,59
|
07-08-2023 |
560.182 |
1,73%
|
36,52
|
36,085
|
37,03
|
36,97
|
04-08-2023 |
855.664 |
-0,98%
|
36,87
|
36,21
|
37,06
|
36,34
|
03-08-2023 |
755.993 |
-0,14%
|
36,87
|
36,02
|
37,11
|
36,70
|
02-08-2023 |
775.485 |
1,74%
|
36,87
|
35,92
|
37,47
|
36,75
|
01-08-2023 |
1.396.462 |
-1,69%
|
37,97
|
36,085
|
39,275
|
36,12
|
31-07-2023 |
326.093 |
0,63%
|
36,66
|
36,43
|
37,265
|
36,74
|
28-07-2023 |
295.777 |
3,46%
|
35,41
|
35,40
|
36,52
|
36,51
|
27-07-2023 |
254.884 |
-0,95%
|
34,675
|
35,175
|
36,00
|
35,29
|
26-07-2023 |
282.201 |
2,18%
|
34,675
|
34,53
|
35,79
|
35,63
|
25-07-2023 |
321.564 |
-0,46%
|
34,90
|
34,51
|
35,68
|
34,87
|
24-07-2023 |
420.290 |
3,61%
|
34,02
|
33,86
|
35,54
|
35,03
|
21-07-2023 |
215.325 |
1,38%
|
33,50
|
33,00
|
33,81
|
33,81
|
20-07-2023 |
214.380 |
1,99%
|
32,95
|
32,58
|
33,34
|
33,35
|
19-07-2023 |
323.884 |
2,60%
|
32,15
|
31,99
|
32,71
|
32,70
|
18-07-2023 |
253.497 |
3,37%
|
31,00
|
30,91
|
32,37
|
31,87
|
17-07-2023 |
185.134 |
0,29%
|
30,72
|
30,38
|
31,1725
|
30,83
|
14-07-2023 |
240.265 |
-1,82%
|
30,95
|
30,225
|
31,20
|
30,74
|
13-07-2023 |
349.582 |
0,03%
|
31,52
|
31,06
|
31,94
|
31,31
|
12-07-2023 |
352.947 |
-1,04%
|
31,87
|
31,215
|
32,43
|
31,30
|
11-07-2023 |
337.056 |
2,80%
|
30,99
|
30,725
|
31,76
|
31,63
|
10-07-2023 |
282.131 |
-0,68%
|
29,86
|
30,675
|
31,45
|
30,77
|
07-07-2023 |
269.862 |
3,61%
|
29,86
|
28,9538
|
31,36
|
30,98
|
06-07-2023 |
603.140 |
0,40%
|
29,55
|
28,9538
|
30,21
|
29,90
|
05-07-2023 |
299.655 |
0,41%
|
29,58
|
29,33
|
29,84
|
29,78
|
04-07-2023 |
220.241 |
-1,00%
|
30,19
|
29,465
|
30,515
|
29,66
|
03-07-2023 |
220.241 |
-1,00%
|
30,19
|
29,465
|
30,515
|
29,66
|
30-06-2023 |
531.571 |
-0,60%
|
30,11
|
29,44
|
30,17
|
29,96
|
29-06-2023 |
423.217 |
3,61%
|
29,13
|
29,14
|
30,15
|
30,14
|
28-06-2023 |
300.189 |
2,72%
|
28,18
|
27,995
|
29,1734
|
29,09
|
27-06-2023 |
417.863 |
2,02%
|
27,78
|
27,31
|
28,4575
|
28,32
|
26-06-2023 |
429.186 |
1,80%
|
27,32
|
27,10
|
27,855
|
27,76
|
23-06-2023 |
377.919 |
0,11%
|
26,64
|
26,67
|
27,49
|
27,27
|
22-06-2023 |
314.736 |
-0,62%
|
27,46
|
26,28
|
27,40
|
27,24
|
21-06-2023 |
340.319 |
1,82%
|
27,46
|
26,45
|
27,74
|
27,41
|
20-06-2023 |
386.011 |
-2,85%
|
27,46
|
26,28
|
27,70
|
26,92
|
19-06-2023 |
611.870 |
-0,25%
|
27,37
|
27,43
|
28,09
|
27,71
|
16-06-2023 |
611.870 |
-0,25%
|
27,37
|
27,43
|
28,09
|
27,71
|
15-06-2023 |
333.936 |
2,32%
|
28,10
|
27,20
|
27,97
|
27,78
|
14-06-2023 |
326.793 |
-2,16%
|
28,10
|
26,8301
|
28,42
|
27,15
|
13-06-2023 |
458.567 |
1,46%
|
27,09
|
27,71
|
28,78
|
27,75
|
12-06-2023 |
335.792 |
-0,73%
|
27,38
|
27,02
|
27,68
|
27,35
|
09-06-2023 |
300.123 |
0,07%
|
27,38
|
27,00
|
27,675
|
27,55
|
08-06-2023 |
389.064 |
-0,47%
|
25,98
|
26,78
|
27,88
|
27,53
|
07-06-2023 |
694.520 |
7,09%
|
24,72
|
25,83
|
27,74
|
27,66
|
06-06-2023 |
311.063 |
3,24%
|
24,72
|
24,72
|
25,86
|
25,83
|
05-06-2023 |
459.571 |
-1,46%
|
25,76
|
24,78
|
25,77
|
25,02
|
02-06-2023 |
675.241 |
7,18%
|
23,51
|
24,16
|
25,41
|
25,39
|
01-06-2023 |
536.578 |
1,20%
|
23,51
|
23,28
|
24,035
|
23,69
|
31-05-2023 |
378.586 |
-1,96%
|
23,42
|
22,91
|
23,56
|
23,41
|
30-05-2023 |
378.586 |
-1,96%
|
23,42
|
22,91
|
23,56
|
23,47
|
29-05-2023 |
448.903 |
1,57%
|
23,78
|
23,44
|
23,99
|
23,94
|
26-05-2023 |
448.903 |
1,57%
|
23,78
|
23,44
|
23,99
|
23,94
|
25-05-2023 |
1.486.944 |
-5,08%
|
24,28
|
22,60
|
24,34
|
23,57
|
24-05-2023 |
498.455 |
1,51%
|
24,77
|
24,34
|
25,28
|
24,83
|
23-05-2023 |
887.548 |
-3,78%
|
25,80
|
24,43
|
25,80
|
24,46
|
22-05-2023 |
334.006 |
2,53%
|
25,08
|
24,96
|
25,78
|
25,55
|