BiG | O banco que entende os seus valores.

CVR Energy Inc (CVI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
10/06/2026	332 784	-0,59%	31,63	31,13	32,175	31,195
09/06/2026	364 133	-6,00%	33,27	31,20	33,63	31,38
08/06/2026	166 781	0,50%	34,19	33,005	34,24	33,32
05/06/2026	310 031	-1,78%	33,50	32,91	34,31	33,15
04/06/2026	417 114	-5,01%	33,69	33,405	34,49	33,75
03/06/2026	316 698	-0,28%	35,97	35,22	36,39	35,51
02/06/2026	235 158	2,29%	34,81	34,49	35,92	35,66
01/06/2026	252 072	5,12%	32,00	32,00	35,10	34,92
29/05/2026	226 248	-1,32%	33,62	33,05	34,04	33,22
28/05/2026	262 835	5,00%	32,12	32,12	33,91	33,62
27/05/2026	202 167	1,11%	31,00	30,63	32,195	32,02
26/05/2026	196 357	-2,40%	32,45	30,72	32,79	31,67
22/05/2026	182 357	1,92%	31,84	31,41	32,6699	32,45
21/05/2026	312 303	-4,90%	33,70	31,79	33,99	31,84
20/05/2026	394 336	-2,50%	34,34	32,74	34,5499	33,48
19/05/2026	348 551	-0,57%	34,1607	33,22	34,74	34,34
18/05/2026	338 774	1,92%	33,37	32,4067	35,1499	34,54
15/05/2026	280 849	2,46%	34,00	33,075	34,50	33,89
14/05/2026	270 562	-2,16%	34,78	32,92	34,78	33,11
13/05/2026	326 525	-1,60%	36,00	33,20	36,00	33,84
12/05/2026	310 560	-1,41%	35,30	34,2801	36,00	34,39
11/05/2026	420 430	4,28%	34,04	33,45	34,94	34,88
08/05/2026	302 181	2,92%	32,8902	31,89	33,86	33,45
07/05/2026	387 212	-0,63%	32,1741	31,16	32,65	32,58
06/05/2026	499 881	-7,09%	33,79	32,30	33,79	32,79
05/05/2026	459 875	3,04%	34,99	33,55	35,33	35,24
04/05/2026	339 463	2,79%	33,51	32,765	34,60	34,20
01/05/2026	412 964	0,42%	31,81	31,81	33,465	33,28
30/04/2026	784 223	-3,08%	33,02	32,23	34,255	33,14
29/04/2026	682 341	4,53%	33,11	33,07	34,96	34,13
28/04/2026	312 521	0,80%	32,71	31,85	33,00	32,65
27/04/2026	134 896	6,07%	31,52	31,52	33,46	32,39
24/04/2026	170 101	0,96%	31,24	30,75	31,835	31,52
23/04/2026	261 111	-0,26%	31,86	30,66	31,86	31,22
22/04/2026	282 523	1,22%	30,8342	30,8342	31,90	31,30
21/04/2026	432 351	3,45%	30,49	29,93	31,48	31,22
20/04/2026	370 143	2,51%	30,07	29,57	30,4162	30,18
17/04/2026	874 361	-10,41%	30,94	28,79	30,94	29,44
16/04/2026	463 147	3,86%	31,64	31,64	33,22	32,86
15/04/2026	495 730	5,01%	31,00	30,07	32,055	31,64
14/04/2026	328 911	-3,80%	31,83	30,08	31,83	30,13
13/04/2026	410 273	2,19%	31,64	30,69	32,18	31,32
10/04/2026	374 564	0,39%	30,50	29,66	31,11	30,65
09/04/2026	635 664	-6,56%	32,82	30,185	33,27	30,53
08/04/2026	704 649	-1,06%	30,25	30,06	32,84	32,68
07/04/2026	370 328	1,51%	32,90	32,47	33,52	33,03
06/04/2026	354 413	2,81%	30,41	30,41	32,58	32,54
02/04/2026	695 064	0,16%	33,01	31,43	33,07	31,65
01/04/2026	1 002 111	-6,09%	33,65	30,58	33,65	31,60
31/03/2026	599 219	-3,74%	35,3759	32,93	35,73	33,65
30/03/2026	578 162	0,32%	35,0828	34,22	35,57	34,94
27/03/2026	492 855	1,43%	34,87	33,81	35,19	34,83
26/03/2026	631 139	5,29%	34,00	32,82	34,925	34,35
25/03/2026	1 275 656	-1,12%	32,98	32,54	33,80	32,69
24/03/2026	1 055 496	1,88%	32,89	32,81	35,1299	33,06
23/03/2026	727 803	-4,05%	32,77	31,31	33,335	32,45
20/03/2026	1 012 139	5,24%	32,40	31,96	33,8265	33,82
19/03/2026	1 695 525	-2,37%	33,37	31,68	34,50	32,13
18/03/2026	1 354 515	10,33%	29,96	29,94	32,93	32,91
17/03/2026	897 646	5,67%	28,22	28,22	30,86	29,82
16/03/2026	459 159	-1,23%	28,4394	27,65	28,63	28,22
13/03/2026	343 506	-0,66%	29,16	27,9157	29,16	28,57
12/03/2026	801 633	1,38%	28,5061	28,5061	30,00	28,76
11/03/2026	768 991	10,30%	26,00	25,92	28,3899	28,37
10/03/2026	440 290	1,94%	24,74	24,74	26,43	25,72
09/03/2026	753 077	-5,95%	27,13	25,13	27,74	25,23
06/03/2026	517 223	-0,96%	27,99	26,4001	27,99	26,83
05/03/2026	792 249	2,34%	26,8708	26,555	27,80	27,08
04/03/2026	507 281	5,72%	25,08	24,67	26,45	26,45
03/03/2026	552 558	0,36%	25,00	24,31	25,28	25,02
02/03/2026	532 883	3,19%	24,16	24,16	25,36	24,93
27/02/2026	600 495	2,24%	23,7607	22,93	24,20	24,16
26/02/2026	619 932	2,25%	22,97	22,81	23,98	23,63
25/02/2026	832 784	6,45%	23,15	22,19	23,2929	23,11
24/02/2026	659 074	3,04%	21,59	20,955	21,7153	21,71
23/02/2026	893 554	1,69%	20,75	20,48	21,2483	21,07
20/02/2026	1 391 808	-4,03%	21,30	20,33	21,405	20,72
19/02/2026	903 800	-3,44%	21,11	19,625	21,79	21,59
18/02/2026	518 514	-0,71%	22,73	22,00	23,0397	22,36
17/02/2026	504 297	-2,81%	23,17	22,2401	23,602	22,52
13/02/2026	251 594	1,58%	22,81	22,6186	23,31	23,17
12/02/2026	421 609	-6,63%	24,80	22,60	24,80	22,81
11/02/2026	258 708	0,93%	24,44	24,12	24,97	24,43
10/02/2026	412 946	-2,18%	24,75	24,11	24,86	24,20
09/02/2026	332 344	0,82%	24,70	24,17	24,83	24,74
06/02/2026	413 953	3,98%	23,68	23,53	24,90	24,54
05/02/2026	378 601	-1,17%	23,88	23,265	24,065	23,60
04/02/2026	429 796	2,31%	23,5675	23,46	24,145	23,88
03/02/2026	521 972	3,78%	22,78	21,84	23,355	23,34
02/02/2026	567 492	-1,10%	22,29	21,55	22,6796	22,49
30/01/2026	457 488	2,07%	22,25	22,165	23,03	22,74
29/01/2026	426 742	1,32%	22,10	22,10	22,94	22,28
28/01/2026	446 512	-0,36%	22,35	21,83	22,40	21,99
27/01/2026	590 118	-0,63%	22,60	21,80	22,60	22,07
26/01/2026	916 927	-9,52%	24,05	22,08	24,325	22,21
23/01/2026	497 632	-1,17%	25,00	24,48	25,81	24,54
22/01/2026	532 778	-1,23%	25,30	24,325	25,30	24,83
21/01/2026	818 957	9,54%	23,66	22,93	25,205	25,03
20/01/2026	477 448	-1,93%	23,68	22,55	23,68	22,85
16/01/2026	520 193	-4,12%	24,3501	23,225	24,3501	23,30