CVR Energy Inc (CVI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
840.392 |
1,71%
|
19,05
|
19,0271
|
19,765
|
19,68
|
| 29/11/2024 |
168.620 |
0,16%
|
19,30
|
19,02
|
19,65
|
19,35
|
| 27/11/2024 |
429.334 |
0,68%
|
19,17
|
18,8494
|
19,65
|
19,27
|
| 26/11/2024 |
504.912 |
-0,73%
|
18,785
|
18,695
|
19,80
|
19,14
|
| 25/11/2024 |
818.199 |
2,88%
|
18,72
|
18,60
|
19,80
|
19,28
|
| 22/11/2024 |
429.989 |
0,00%
|
18,89
|
18,4664
|
19,23
|
18,74
|
| 21/11/2024 |
445.886 |
0,21%
|
18,825
|
18,4664
|
19,23
|
18,74
|
| 20/11/2024 |
381.268 |
-0,48%
|
18,84
|
18,535
|
19,25
|
18,70
|
| 19/11/2024 |
488.659 |
-1,52%
|
18,89
|
18,6201
|
19,25
|
18,79
|
| 18/11/2024 |
397.080 |
1,38%
|
18,80
|
18,6201
|
19,22
|
19,08
|
| 15/11/2024 |
539.163 |
0,37%
|
18,82
|
18,35
|
19,23
|
18,82
|
| 14/11/2024 |
656.365 |
-0,21%
|
18,545
|
18,25
|
19,31
|
18,75
|
| 13/11/2024 |
532.072 |
1,57%
|
18,76
|
18,25
|
19,07
|
18,79
|
| 12/11/2024 |
876.479 |
-2,12%
|
18,88
|
18,1701
|
19,16
|
18,50
|
| 11/11/2024 |
819.238 |
2,38%
|
18,33
|
18,1701
|
19,16
|
18,90
|
| 08/11/2024 |
1.865.868 |
11,74%
|
17,24
|
16,38
|
18,83
|
18,46
|
| 07/11/2024 |
710.227 |
-4,73%
|
17,31
|
16,38
|
17,998
|
16,52
|
| 06/11/2024 |
1.203.510 |
5,80%
|
16,38
|
16,09
|
17,998
|
17,34
|
| 05/11/2024 |
643.826 |
%
|
16,38
|
16,09
|
16,6585
|
16,39
|
| 04/11/2024 |
1.194.753 |
%
|
16,03
|
16,0822
|
16,73
|
16,44
|
| 01/11/2024 |
1.775.020 |
%
|
15,90
|
15,60
|
16,13
|
15,97
|
| 31/10/2024 |
1.452.938 |
%
|
18,145
|
15,89
|
17,11
|
15,90
|
| 30/10/2024 |
1.708.040 |
%
|
18,145
|
16,75
|
18,21
|
17,11
|
| 29/10/2024 |
5.039.110 |
%
|
23,29
|
17,50
|
19,24
|
18,06
|
| 28/10/2024 |
524.234 |
%
|
24,04
|
23,2661
|
23,87
|
23,82
|
| 25/10/2024 |
449.043 |
%
|
24,04
|
23,61
|
24,40
|
23,75
|
| 24/10/2024 |
304.123 |
%
|
24,44
|
23,45
|
24,09
|
23,94
|
| 23/10/2024 |
314.568 |
%
|
24,44
|
23,57
|
24,445
|
23,91
|
| 22/10/2024 |
361.157 |
%
|
24,30
|
24,02
|
24,5903
|
24,33
|
| 21/10/2024 |
353.434 |
%
|
24,53
|
24,1168
|
24,61
|
24,25
|
| 18/10/2024 |
355.199 |
%
|
24,71
|
24,2501
|
24,905
|
24,52
|
| 17/10/2024 |
468.789 |
%
|
24,075
|
24,075
|
24,71
|
24,70
|
| 16/10/2024 |
606.886 |
%
|
23,61
|
23,495
|
23,98
|
23,88
|
| 15/10/2024 |
583.408 |
%
|
24,02
|
23,17
|
24,16
|
23,19
|
| 14/10/2024 |
324.163 |
%
|
24,505
|
24,20
|
24,7099
|
24,62
|
| 11/10/2024 |
376.258 |
%
|
24,51
|
24,43
|
24,985
|
24,79
|
| 10/10/2024 |
271.644 |
%
|
24,10
|
24,00
|
24,82
|
24,63
|
| 09/10/2024 |
300.800 |
%
|
23,66
|
23,55
|
24,45
|
24,29
|
| 08/10/2024 |
382.522 |
%
|
24,57
|
23,75
|
24,62
|
23,79
|
| 07/10/2024 |
402.010 |
%
|
24,64
|
24,65
|
25,23
|
25,10
|
| 04/10/2024 |
400.890 |
%
|
25,135
|
24,51
|
25,33
|
24,66
|
| 03/10/2024 |
653.875 |
%
|
23,815
|
23,424
|
25,085
|
24,93
|
| 02/10/2024 |
390.528 |
%
|
23,60
|
23,22
|
24,06
|
23,80
|
| 01/10/2024 |
527.705 |
%
|
22,96
|
22,7604
|
23,53
|
23,50
|
| 30/09/2024 |
473.484 |
%
|
22,96
|
22,82
|
23,38
|
23,03
|
| 27/09/2024 |
627.084 |
%
|
23,145
|
22,26
|
23,97
|
22,88
|
| 26/09/2024 |
591.737 |
%
|
22,30
|
22,26
|
23,97
|
22,94
|
| 25/09/2024 |
481.563 |
%
|
22,85
|
22,47
|
23,17
|
22,55
|
| 24/09/2024 |
345.430 |
%
|
23,63
|
22,875
|
23,81
|
22,88
|
| 23/09/2024 |
430.862 |
%
|
23,30
|
23,02
|
23,695
|
23,41
|
| 20/09/2024 |
885.703 |
%
|
24,21
|
23,23
|
24,26
|
23,47
|
| 19/09/2024 |
640.358 |
%
|
24,00
|
24,19
|
24,677
|
24,60
|
| 18/09/2024 |
601.405 |
%
|
24,00
|
23,79
|
24,73
|
23,93
|
| 17/09/2024 |
687.215 |
%
|
22,265
|
23,06
|
24,045
|
23,78
|
| 16/09/2024 |
719.760 |
%
|
22,265
|
21,96
|
23,00
|
22,95
|
| 13/09/2024 |
439.934 |
%
|
21,59
|
21,52
|
22,17
|
22,15
|
| 12/09/2024 |
675.117 |
%
|
21,26
|
21,05
|
21,47
|
21,30
|
| 11/09/2024 |
647.313 |
%
|
21,78
|
21,209
|
21,875
|
21,22
|
| 10/09/2024 |
783.106 |
%
|
22,45
|
21,66
|
22,495
|
21,84
|
| 09/09/2024 |
662.281 |
%
|
22,98
|
22,39
|
23,10
|
22,38
|
| 06/09/2024 |
594.979 |
%
|
22,77
|
22,71
|
23,2483
|
23,10
|
| 05/09/2024 |
1.258.655 |
%
|
25,10
|
22,64
|
24,61
|
22,7299
|
| 04/09/2024 |
496.034 |
%
|
24,95
|
24,43
|
25,18
|
25,30
|
| 03/09/2024 |
481.215 |
%
|
24,95
|
24,43
|
25,18
|
25,11
|
| 30/08/2024 |
439.838 |
%
|
24,61
|
24,58
|
25,63
|
25,42
|
| 29/08/2024 |
366.433 |
%
|
24,53
|
24,10
|
24,72
|
24,28
|
| 28/08/2024 |
363.244 |
%
|
24,14
|
24,10
|
24,72
|
24,46
|
| 27/08/2024 |
395.565 |
%
|
24,70
|
24,26
|
25,36
|
24,36
|
| 26/08/2024 |
620.084 |
%
|
25,16
|
24,84
|
25,36
|
24,87
|
| 23/08/2024 |
261.677 |
%
|
24,35
|
24,23
|
24,835
|
24,81
|
| 22/08/2024 |
275.236 |
%
|
24,68
|
24,12
|
24,63
|
24,20
|
| 21/08/2024 |
387.737 |
%
|
25,63
|
24,465
|
24,91
|
24,61
|
| 20/08/2024 |
558.808 |
%
|
25,63
|
24,335
|
25,67
|
24,35
|
| 19/08/2024 |
415.154 |
%
|
25,84
|
25,60
|
26,06
|
25,79
|
| 16/08/2024 |
301.654 |
%
|
25,58
|
25,42
|
26,00
|
25,83
|
| 15/08/2024 |
376.588 |
%
|
25,94
|
25,67
|
26,26
|
25,68
|
| 14/08/2024 |
453.685 |
%
|
25,745
|
25,3801
|
25,96
|
25,57
|
| 13/08/2024 |
507.044 |
%
|
25,505
|
25,27
|
25,82
|
25,45
|
| 12/08/2024 |
633.513 |
%
|
25,89
|
25,38
|
26,04
|
25,90
|
| 09/08/2024 |
494.798 |
%
|
26,00
|
25,6004
|
26,31
|
26,05
|
| 08/08/2024 |
437.728 |
%
|
25,63
|
25,60
|
26,33
|
25,93
|
| 07/08/2024 |
599.215 |
%
|
25,27
|
24,83
|
25,70
|
25,26
|
| 06/08/2024 |
570.057 |
%
|
24,82
|
24,68
|
25,43
|
24,76
|
| 05/08/2024 |
674.262 |
%
|
24,48
|
23,802
|
24,8593
|
24,96
|
| 02/08/2024 |
723.261 |
%
|
28,79
|
25,44
|
27,04
|
25,48
|
| 01/08/2024 |
912.293 |
%
|
28,79
|
27,13
|
28,9174
|
27,54
|
| 31/07/2024 |
1.170.556 |
%
|
29,20
|
28,605
|
29,8435
|
28,60
|
| 30/07/2024 |
1.040.332 |
%
|
27,56
|
27,03
|
28,95
|
28,73
|
| 26/07/2024 |
856.462 |
%
|
26,60
|
26,37
|
27,6899
|
27,40
|
| 25/07/2024 |
422.694 |
%
|
25,48
|
24,715
|
25,41
|
25,38
|
| 24/07/2024 |
418.139 |
%
|
24,94
|
24,715
|
25,41
|
25,38
|
| 23/07/2024 |
513.127 |
%
|
24,86
|
24,10
|
25,09
|
24,86
|
| 22/07/2024 |
503.383 |
%
|
24,68
|
24,10
|
25,09
|
24,86
|
| 19/07/2024 |
422.801 |
%
|
24,55
|
24,27
|
24,81
|
24,68
|
| 18/07/2024 |
396.921 |
%
|
25,13
|
24,53
|
25,27
|
24,76
|
| 17/07/2024 |
529.335 |
%
|
25,49
|
25,11
|
26,18
|
25,28
|
| 16/07/2024 |
627.667 |
%
|
24,70
|
24,44
|
25,26
|
25,25
|
| 15/07/2024 |
554.326 |
%
|
24,70
|
24,50
|
24,95
|
24,81
|
| 12/07/2024 |
347.081 |
%
|
24,25
|
24,34
|
24,93
|
24,61
|
| 11/07/2024 |
435.019 |
%
|
24,49
|
23,95
|
24,715
|
24,66
|
