CVR Energy Inc (CVI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4
01/03/2024	333 391	-1,24%	32,99	32,45	33,43	32,77
29/02/2024	508 309	3,46%	32,09	32,00	33,23	33,18
28/02/2024	405 377	-4,47%	33,08	32,01	33,20	32,07
27/02/2024	341 524	0,03%	33,58	33,39	34,03	33,57
26/02/2024	446 096	0,39%	33,20	33,17	34,15	33,56
23/02/2024	527 902	2,96%	32,40	32,08	33,52	33,43
22/02/2024	672 220	-2,90%	33,40	32,16	33,46	32,47
21/02/2024	490 652	-2,99%	34,37	32,79	34,81	33,44
20/02/2024	538 635	-1,65%	35,00	33,95	35,00	34,47
16/02/2024	346 233	-1,74%	35,73	35,00	35,75	35,05
15/02/2024	333 140	1,19%	35,25	35,25	36,10	35,67
14/02/2024	435 924	0,48%	35,51	34,50	35,72	35,25
13/02/2024	300 368	-1,07%	35,08	34,58	35,31	35,08
12/02/2024	238 006	0,57%	35,31	35,31	35,85	35,46
09/02/2024	205 499	0,69%	35,05	34,81	35,51	35,26
08/02/2024	240 347	1,60%	34,59	34,46	35,43	35,02
07/02/2024	217 331	2,90%	33,59	33,37	34,65	34,47
06/02/2024	256 327	-1,35%	34,02	33,48	34,60	33,50
05/02/2024	224 958	1,28%	33,14	32,69	34,13	33,96
02/02/2024	248 625	-0,80%	33,78	33,15	34,20	33,53
01/02/2024	318 968	0,21%	33,97	32,95	34,53	33,80
31/01/2024	481 315	-2,20%	34,50	33,72	34,85	33,73
30/01/2024	352 309	5,99%	32,13	32,00	34,50	34,49
29/01/2024	290 230	0,34%	32,35	32,07	32,62	32,54
26/01/2024	234 602	4,28%	31,21	30,91	32,45	32,43
25/01/2024	223 440	1,37%	31,06	30,60	31,40	31,10
24/01/2024	205 745	0,92%	30,60	30,38	30,77	30,68
23/01/2024	230 765	1,33%	30,34	30,23	30,73	30,40
19/01/2024	233 217	0,98%	29,81	29,37	30,02	30,00
18/01/2024	288 553	1,19%	29,44	28,78	29,73	29,71
17/01/2024	222 189	-2,56%	29,85	29,35	29,85	29,36
16/01/2024	306 192	-2,30%	30,77	30,11	30,96	30,13
12/01/2024	153 367	1,75%	30,89	30,49	30,93	30,84
11/01/2024	345 267	0,53%	30,34	30,16	30,69	30,31
10/01/2024	320 268	-4,19%	31,58	30,03	31,58	30,15
09/01/2024	359 809	-0,60%	31,61	31,12	31,96	31,47
08/01/2024	413 831	1,51%	30,61	30,44	31,70	31,66
05/01/2024	273 799	0,16%	31,33	30,93	31,36	31,19
04/01/2024	315 638	0,23%	31,24	30,92	31,92	31,14
03/01/2024	276 294	-0,26%	30,91	30,82	31,56	31,07
02/01/2024	226 173	2,81%	30,53	30,42	31,20	31,15
29/12/2023	274 802	-0,79%	30,69	30,26	30,78	30,30
28/12/2023	169 460	-1,86%	30,97	30,52	31,10	30,54
27/12/2023	244 211	-1,52%	31,64	31,11	31,66	31,12
26/12/2023	147 512	0,64%	31,84	31,54	32,05	31,60
22/12/2023	256 782	0,13%	31,78	31,36	31,97	31,40
21/12/2023	238 440	-0,92%	31,70	31,07	31,88	31,36
20/12/2023	398 168	-0,16%	31,79	31,44	32,29	31,65
19/12/2023	429 628	0,48%	31,69	31,42	32,16	31,70
18/12/2023	382 078	0,32%	32,09	31,48	32,30	31,55
15/12/2023	2 015 765	-2,06%	31,90	31,13	32,18	31,45
14/12/2023	433 462	5,21%	31,20	31,20	32,15	32,11
13/12/2023	537 185	3,21%	29,55	29,28	30,63	30,52
12/12/2023	252 792	-2,31%	29,93	29,23	29,93	29,57
11/12/2023	235 703	0,60%	30,28	30,09	30,57	30,27
08/12/2023	235 041	-0,50%	30,55	30,01	30,78	30,09
07/12/2023	184 833	0,23%	30,39	30,13	30,78	30,24
06/12/2023	286 204	-3,64%	31,03	30,13	31,30	30,17
05/12/2023	250 118	-2,76%	32,26	31,29	32,30	31,31
04/12/2023	181 487	-0,34%	32,05	31,77	32,49	32,20
01/12/2023	258 966	1,70%	31,72	31,72	32,67	32,31
30/11/2023	355 364	0,13%	31,92	31,58	32,64	31,77
29/11/2023	238 045	-1,70%	32,60	31,63	32,79	31,73
28/11/2023	150 137	-0,25%	32,49	32,15	32,65	32,28
27/11/2023	295 247	1,31%	31,69	31,48	32,41	32,36
24/11/2023	70 550	0,06%	32,05	31,94	32,46	31,94
22/11/2023	189 442	0,98%	31,00	30,75	31,99	31,92
21/11/2023	206 756	161,02%	31,59	30,95	31,85	31,61