CVR Energy Inc (CVI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	279.732	3,61%	30,16	30,055	31,55	31,25
28/12/2022	227.591	-4,13%	31,14	29,99	31,33	30,16
27/12/2022	280.912	-0,76%	31,995	31,12	31,99	31,46
23/12/2022	100.821	3,36%	30,26	30,20	31,15	31,04
22/12/2022	244.133	-3,72%	31,16	29,34	31,17	30,03
21/12/2022	329.901	-1,52%	32,11	31,17	32,58	31,19
20/12/2022	502.793	5,46%	30,185	30,16	31,96	31,67
19/12/2022	293.898	1,28%	30,28	29,61	30,34	30,03
16/12/2022	219.014	-1,79%	29,20	28,90	29,79	29,65
15/12/2022	326.139	1,38%	29,72	29,45	30,57	30,19
14/12/2022	239.904	-0,80%	30,45	29,56	30,80	29,78
13/12/2022	396.879	-1,09%	31,22	29,75	31,32	30,02
12/12/2022	579.420	4,76%	28,745	28,60	30,47	30,35
09/12/2022	329.263	-2,26%	29,53	28,89	30,035	28,97
08/12/2022	567.131	-4,48%	31,33	29,42	31,54	29,64
07/12/2022	382.291	-4,17%	31,83	30,76	32,435	31,03
06/12/2022	1.184.525	-2,56%	32,98	31,92	33,44	32,38
05/12/2022	1.329.669	-3,79%	36,80	32,91	35,34	33,23
02/12/2022	1.573.894	-7,00%	36,80	34,47	37,34	34,54
01/12/2022	1.054.365	0,79%	38,43	36,76	37,92	37,14
30/11/2022	1.754.138	-2,90%	38,43	36,2528	38,4404	36,85
29/11/2022	955.134	-2,62%	39,59	37,85	39,92	37,95
28/11/2022	782.592	-2,74%	38,96	38,15	40,06	39,00
25/11/2022	514.891	0,45%	38,96	39,91	41,005	40,09
24/11/2022	586.555	-2,33%	38,96	39,5002	40,49	39,91
23/11/2022	586.555	-2,33%	38,96	39,5002	40,49	39,91
22/11/2022	1.509.564	4,88%	38,96	39,86	41,18	40,86
21/11/2022	1.520.744	-2,99%	38,96	37,36	39,08	38,96
18/11/2022	2.382.078	0,03%	38,85	37,96	40,14	40,16
17/11/2022	623.540	0,50%	39,13	38,91	40,25	40,15
16/11/2022	793.629	-2,23%	39,85	39,395	40,755	39,95
15/11/2022	1.004.841	2,98%	39,85	39,34	41,04	40,85
14/11/2022	463.840	2,03%	37,25	38,86	41,2508	39,67
11/11/2022	620.594	6,09%	37,25	38,17	40,35	38,88
10/11/2022	405.362	0,66%	37,25	35,94	37,795	36,65
09/11/2022	376.071	-4,12%	38,82	37,3844	38,88	37,835
08/11/2022	328.266	-2,08%	39,59	38,29	39,805	39,46
07/11/2022	324.598	2,78%	39,57	39,45	40,9299	40,28
04/11/2022	292.477	2,03%	39,14	38,25	39,89	39,17
03/11/2022	222.899	2,84%	37,74	36,59	39,2079	38,39
02/11/2022	339.413	-1,76%	37,74	36,22	38,50	37,33
01/11/2022	618.271	-2,71%	38,76	36,10	38,99	38,00
31/10/2022	279.215	-1,81%	39,02	38,67	40,31	39,06
28/10/2022	294.761	-0,45%	39,94	38,52	40,89	39,80
27/10/2022	326.286	-0,75%	39,94	39,88	42,14	39,98
26/10/2022	243.802	0,15%	39,94	39,70	40,95	40,28
25/10/2022	276.193	0,27%	39,94	38,31	40,41	40,22
24/10/2022	287.577	-2,00%	40,65	39,465	41,25	40,11
21/10/2022	346.325	6,06%	39,04	38,27	41,305	40,96
20/10/2022	332.941	1,34%	36,35	38,0738	39,83	38,58
19/10/2022	378.857	6,19%	36,35	36,0001	38,46	38,07
18/10/2022	298.113	1,36%	35,73	34,9401	36,88	35,83
17/10/2022	293.748	5,18%	34,84	34,535	35,932	35,35
14/10/2022	269.254	-4,03%	34,65	33,54	35,205	33,59
13/10/2022	407.112	3,73%	33,63	33,2901	35,75	35,00
12/10/2022	374.285	5,24%	31,72	31,03	33,96	33,74
11/10/2022	339.295	-2,94%	32,44	31,3842	32,675	32,06
10/10/2022	217.383	-2,65%	34,82	32,45	34,82	33,03
07/10/2022	315.878	-0,15%	34,30	33,544	35,05	33,93
06/10/2022	163.540	2,57%	32,18	32,18	34,00	33,99
05/10/2022	308.088	0,39%	33,136	31,8381	33,64	33,14
04/10/2022	305.118	9,41%	30,98	30,805	33,03	33,01
03/10/2022	354.532	4,10%	30,79	29,31	30,79	30,169
30/09/2022	240.041	0,70%	28,63	28,28	29,865	28,98
29/09/2022	247.826	-3,84%	29,83	28,25	29,665	28,79
28/09/2022	348.070	6,97%	26,26	27,83	30,11	29,94
27/09/2022	568.209	9,51%	26,26	26,225	28,24	27,99
26/09/2022	609.732	-3,47%	27,46	25,4801	27,2614	25,56
23/09/2022	424.202	-9,07%	27,46	26,07	27,9799	26,48
22/09/2022	540.693	2,10%	29,20	29,03	30,45	29,12
21/09/2022	233.354	-0,77%	29,67	28,35	29,685	28,52
20/09/2022	273.202	0,91%	28,03	27,805	29,17	28,74
19/09/2022	353.427	-0,07%	27,73	27,2106	28,89	28,48
16/09/2022	620.761	-3,88%	29,18	28,0325	29,34	28,48
15/09/2022	848.499	-9,50%	32,14	29,1181	32,29	29,63
14/09/2022	268.400	0,96%	32,64	32,29	34,165	32,74
13/09/2022	225.377	-2,23%	32,99	32,28	33,815	32,43
12/09/2022	297.843	-1,78%	34,26	32,85	34,66	33,17
09/09/2022	221.079	3,40%	33,70	33,28	33,97	33,77
08/09/2022	166.682	-1,36%	33,35	32,38	33,58	32,66
07/09/2022	233.341	-1,28%	32,47	31,89	33,44	33,11
06/09/2022	324.780	1,51%	31,84	32,82	34,86	33,54
05/09/2022	212.169	6,55%	31,84	31,90	33,32	33,04
02/09/2022	212.169	6,55%	31,84	31,90	33,32	33,04
01/09/2022	338.528	-5,05%	32,31	30,775	32,37	31,01
31/08/2022	279.219	-1,80%	32,11	31,91	33,92	32,66
30/08/2022	669.384	-6,39%	34,50	32,91	34,608	33,26
29/08/2022	195.459	-1,09%	36,79	35,2812	36,666	35,53
26/08/2022	319.449	-2,23%	36,79	35,71	37,62	35,92
25/08/2022	328.652	4,70%	34,57	35,42	36,768	36,74
24/08/2022	265.854	2,32%	34,57	34,10	35,19	35,085
23/08/2022	322.235	2,30%	34,41	33,74	35,45	34,29
22/08/2022	368.128	2,79%	32,58	31,26	33,55	33,52
19/08/2022	228.714	0,09%	32,56	32,12	33,1399	32,61
18/08/2022	402.156	3,53%	32,03	31,86	33,16	32,58
17/08/2022	224.877	2,31%	31,38	30,44	32,01	31,47
16/08/2022	203.223	0,62%	31,38	30,63	31,5274	30,78
15/08/2022	245.791	-4,59%	30,51	29,34	30,875	30,59
12/08/2022	209.267	1,10%	31,76	31,12	32,1694	32,06
11/08/2022	413.656	3,66%	30,93	29,985	32,09	31,71