CVR Energy Inc (CVI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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