CVR Energy Inc (CVI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	234.806	-0,88%	25,34	24,62	25,415	24,92
18/05/2023	321.890	2,15%	24,46	24,21	25,18	25,14
17/05/2023	313.989	2,24%	24,475	24,15	24,89	24,61
16/05/2023	302.538	-3,06%	24,70	23,99	24,985	24,07
15/05/2023	364.773	4,20%	24,10	23,87	24,904	24,83
12/05/2023	600.356	-1,93%	24,45	23,02	24,61	23,83
11/05/2023	705.243	-3,24%	25,19	24,385	25,41	24,80
10/05/2023	649.298	1,30%	25,54	24,89	26,025	25,63
09/05/2023	432.773	2,35%	24,54	24,39	25,819	25,30
08/05/2023	514.632	3,26%	24,90	24,63	25,86	24,72
05/05/2023	552.138	2,97%	24,09	23,49	24,23	23,94
04/05/2023	763.709	-6,44%	24,71	23,22	24,89	23,25
03/05/2023	1.385.947	-5,15%	25,86	24,03	26,25	24,85
02/05/2023	1.415.511	-1,95%	26,94	24,62	27,005	26,20
01/05/2023	548.519	1,44%	26,205	26,0843	27,09	26,72
28/04/2023	298.565	0,61%	26,08	26,00	26,6899	26,34
27/04/2023	274.325	-0,23%	26,05	25,6707	26,605	26,18
26/04/2023	280.475	-0,53%	26,45	26,05	26,82	26,24
25/04/2023	327.455	-4,35%	27,43	26,31	27,435	26,38
24/04/2023	382.481	1,81%	26,92	26,90	27,865	27,58
21/04/2023	413.782	-2,87%	28,00	27,02	28,1289	27,09
20/04/2023	395.667	-1,03%	27,89	27,52	28,23	27,89
19/04/2023	348.968	-0,28%	27,92	27,37	28,20	28,18
18/04/2023	279.880	-0,91%	28,33	27,68	28,39	28,26
17/04/2023	303.106	-2,60%	29,15	28,36	29,34	28,52
14/04/2023	464.447	-2,40%	30,25	29,03	30,355	29,28
13/04/2023	421.612	-3,66%	30,72	29,63	30,71	30,00
12/04/2023	271.069	-3,26%	32,20	31,06	32,35	31,14
11/04/2023	251.006	2,48%	31,78	31,39	32,23	32,19
10/04/2023	235.856	2,21%	30,855	30,855	31,905	31,41
06/04/2023	392.396	-2,13%	31,17	30,73	31,66	30,73
05/04/2023	503.804	4,28%	29,855	29,62	31,44	31,40
04/04/2023	609.292	-9,69%	33,05	29,685	33,16	30,11
03/04/2023	422.672	1,71%	33,84	32,55	33,89	33,34
31/03/2023	288.106	0,46%	32,74	32,205	32,94	32,78
30/03/2023	188.246	-1,27%	33,27	32,50	33,385	32,63
29/03/2023	535.344	2,26%	32,64	32,20	33,29	33,05
28/03/2023	642.634	3,39%	31,34	31,245	32,455	32,32
27/03/2023	467.386	5,79%	30,14	29,82	31,42	31,26
24/03/2023	429.748	-1,63%	29,28	28,51	29,809	29,55
23/03/2023	447.618	-3,13%	31,23	29,79	31,7325	30,04
22/03/2023	384.225	0,23%	30,85	30,78	32,15	31,01
21/03/2023	677.747	1,34%	31,29	30,57	31,50	30,94
20/03/2023	1.295.258	2,52%	30,05	29,935	30,875	30,529
17/03/2023	638.057	0,34%	29,475	29,00	30,045	29,78
16/03/2023	1.157.090	4,84%	29,81	28,91	30,55	29,68
15/03/2023	553.514	-3,58%	28,10	27,075	28,36	28,31
14/03/2023	229.946	1,94%	29,375	28,935	30,51	29,36
13/03/2023	365.982	-6,04%	29,56	28,69	30,16	28,80
10/03/2023	237.765	-1,54%	31,165	30,59	32,0325	30,65
09/03/2023	270.072	-2,93%	32,40	31,09	33,05	31,13
08/03/2023	266.623	-1,63%	32,65	31,50	33,39	32,07
07/03/2023	267.730	-2,72%	33,35	32,395	33,72	32,60
06/03/2023	281.283	0,24%	33,025	32,8401	33,64	33,51
03/03/2023	324.664	2,64%	33,22	31,92	33,645	33,43
02/03/2023	359.379	-1,14%	33,22	32,74	33,65	33,07
01/03/2023	405.403	5,42%	33,01	31,66	33,535	33,45
28/02/2023	355.677	-2,40%	33,01	31,66	33,02	31,73
27/02/2023	329.909	2,95%	31,76	31,40	32,57	32,51
24/02/2023	447.685	0,70%	30,51	29,76	31,59	31,58
23/02/2023	518.275	0,06%	32,26	30,35	32,24	31,36
22/02/2023	513.717	-2,82%	32,49	30,55	33,25	31,34
21/02/2023	363.826	0,72%	32,20	31,88	32,67	32,25
20/02/2023	278.457	-3,73%	32,55	31,42	32,6565	32,02
17/02/2023	278.457	-3,73%	32,55	31,42	32,6565	32,02
16/02/2023	370.459	-1,45%	33,97	33,23	34,32	33,26
15/02/2023	293.970	1,29%	33,30	32,85	33,79	34,50
14/02/2023	428.536	1,13%	33,51	33,45	34,31	34,06
13/02/2023	219.765	-1,98%	34,20	33,53	34,34	33,68
10/02/2023	314.922	6,41%	32,74	32,59	34,40	34,36
09/02/2023	185.832	-0,77%	32,39	32,025	32,7836	32,29
08/02/2023	188.765	-1,33%	32,92	31,93	33,22	32,54
07/02/2023	196.968	4,33%	32,06	31,89	33,00	32,98
06/02/2023	256.975	-1,53%	32,42	31,19	32,40	31,61
03/02/2023	200.062	-0,96%	32,455	32,02	33,43	32,10
02/02/2023	252.766	-0,55%	32,54	31,475	32,83	32,41
01/02/2023	334.130	-1,84%	33,05	31,585	33,28	32,59
31/01/2023	281.963	1,59%	32,85	32,41	33,23	33,20
30/01/2023	325.603	-4,89%	34,15	32,66	34,26	32,68
27/01/2023	257.724	-3,21%	35,65	34,02	35,54	34,36
26/01/2023	191.787	4,14%	34,65	33,905	35,55	35,50
25/01/2023	199.863	-1,59%	34,52	33,63	34,7545	34,09
24/01/2023	352.264	3,31%	33,53	32,875	34,77	34,64
23/01/2023	387.085	2,48%	32,79	32,78	34,26	33,53
20/01/2023	472.862	-0,43%	32,87	32,24	33,12	32,76
19/01/2023	324.104	0,18%	32,775	32,21	33,21	32,90
18/01/2023	311.425	0,74%	32,95	32,64	33,89	32,84
17/01/2023	190.966	2,13%	32,26	32,2226	33,05	32,60
16/01/2023	149.550	1,05%	31,66	31,07	32,01	31,92
13/01/2023	149.550	1,05%	31,66	31,07	32,01	31,92
12/01/2023	277.318	0,99%	31,77	31,19	32,05	31,59
11/01/2023	200.544	0,13%	31,75	30,785	31,88	31,28
10/01/2023	147.638	-0,57%	31,88	30,69	32,115	31,24
09/01/2023	206.212	-1,41%	32,425	31,24	32,60	31,42
06/01/2023	282.031	1,66%	31,59	31,58	32,9898	31,87
05/01/2023	427.757	4,54%	30,25	30,25	31,98	31,35
04/01/2023	276.100	2,36%	29,06	28,90	30,28	29,99
03/01/2023	354.067	-6,51%	30,96	29,14	31,44	29,30
02/01/2023	244.856	1,18%	31,175	30,984	31,78	31,62
30/12/2022	244.856	1,18%	31,175	30,984	31,78	31,62