CVR Energy Inc (CVI)
Exportar para Excel
1 2 3 4 > >> |
07/02/2025 |
246.310 |
-0,27%
|
18,51
|
18,22
|
18,65
|
18,34
|
06/02/2025 |
221.292 |
-3,01%
|
19,04
|
18,30
|
19,06
|
18,39
|
05/02/2025 |
281.437 |
-3,56%
|
19,52
|
18,94
|
19,65
|
18,96
|
04/02/2025 |
238.342 |
3,91%
|
18,77
|
18,74
|
19,77
|
19,66
|
03/02/2025 |
201.225 |
-0,16%
|
18,68
|
18,35
|
19,19
|
18,92
|
31/01/2025 |
280.523 |
-0,63%
|
18,90
|
18,52
|
19,41
|
18,95
|
30/01/2025 |
277.282 |
-3,05%
|
19,98
|
18,76
|
19,98
|
19,07
|
29/01/2025 |
339.782 |
1,18%
|
19,32
|
19,22
|
19,80
|
19,67
|
28/01/2025 |
234.026 |
-3,86%
|
20,15
|
19,26
|
20,31
|
19,44
|
27/01/2025 |
265.522 |
-2,27%
|
20,84
|
20,14
|
20,98
|
20,22
|
24/01/2025 |
177.377 |
-2,77%
|
21,25
|
20,68
|
21,25
|
20,69
|
23/01/2025 |
224.553 |
4,26%
|
20,47
|
20,45
|
21,29
|
21,28
|
22/01/2025 |
302.678 |
-4,40%
|
21,02
|
20,32
|
21,09
|
20,41
|
21/01/2025 |
304.856 |
1,28%
|
21,02
|
20,525
|
21,46
|
21,35
|
17/01/2025 |
389.528 |
-2,50%
|
21,56
|
20,79
|
21,56
|
21,08
|
16/01/2025 |
246.259 |
1,74%
|
21,00
|
21,00
|
21,67
|
21,62
|
15/01/2025 |
359.326 |
3,76%
|
20,71
|
20,57
|
21,35
|
21,25
|
14/01/2025 |
315.439 |
0,39%
|
20,39
|
20,03
|
20,86
|
20,48
|
13/01/2025 |
386.391 |
7,65%
|
19,25
|
19,25
|
20,47
|
20,40
|
10/01/2025 |
240.229 |
1,94%
|
18,94
|
18,62
|
19,05
|
18,95
|
08/01/2025 |
464.185 |
2,03%
|
18,04
|
18,04
|
18,73
|
18,59
|
07/01/2025 |
265.310 |
0,83%
|
18,22
|
18,00
|
18,32
|
18,22
|
06/01/2025 |
330.643 |
-3,52%
|
18,69
|
18,07
|
18,84
|
18,07
|
03/01/2025 |
486.313 |
-0,27%
|
18,71
|
18,35
|
18,78
|
18,73
|
02/01/2025 |
204.410 |
0,21%
|
18,95
|
18,72
|
19,05
|
18,78
|
31/12/2024 |
245.211 |
0,97%
|
18,66
|
18,59
|
19,02
|
18,74
|
30/12/2024 |
317.535 |
0,49%
|
18,47
|
18,14
|
18,83
|
18,56
|
27/12/2024 |
363.832 |
0,98%
|
18,32
|
17,96
|
18,56
|
18,47
|
26/12/2024 |
433.815 |
0,72%
|
18,05
|
17,90
|
18,36
|
18,29
|
24/12/2024 |
214.201 |
0,44%
|
18,05
|
17,95
|
18,27
|
18,16
|
23/12/2024 |
578.658 |
0,39%
|
18,08
|
17,48
|
18,23
|
18,08
|
20/12/2024 |
7.064.747 |
0,33%
|
17,76
|
17,76
|
18,36
|
18,01
|
19/12/2024 |
528.248 |
0,17%
|
18,14
|
17,70
|
18,28
|
17,95
|
18/12/2024 |
551.358 |
-3,14%
|
18,47
|
17,76
|
18,47
|
17,92
|
17/12/2024 |
462.667 |
-0,16%
|
18,40
|
18,00
|
18,71
|
18,50
|
16/12/2024 |
418.533 |
-2,01%
|
18,54
|
18,13
|
18,55
|
18,53
|
13/12/2024 |
270.367 |
-0,73%
|
18,76
|
18,35
|
19,09
|
18,91
|
12/12/2024 |
278.696 |
-4,18%
|
19,64
|
18,84
|
19,64
|
19,05
|
11/12/2024 |
914.585 |
2,21%
|
19,50
|
19,25
|
20,07
|
19,88
|
10/12/2024 |
303.467 |
-0,05%
|
19,37
|
18,93
|
19,86
|
19,45
|
09/12/2024 |
489.312 |
3,62%
|
19,10
|
19,03
|
20,21
|
19,46
|
06/12/2024 |
427.421 |
2,51%
|
18,95
|
18,30
|
19,07
|
18,78
|
05/12/2024 |
319.748 |
-0,60%
|
18,50
|
18,29
|
18,68
|
18,32
|
04/12/2024 |
438.763 |
-3,00%
|
18,91
|
18,09
|
18,91
|
18,43
|
03/12/2024 |
457.629 |
-3,46%
|
19,61
|
18,90
|
19,85
|
19,00
|
02/12/2024 |
346.706 |
1,71%
|
19,24
|
19,04
|
19,765
|
19,68
|
29/11/2024 |
180.526 |
0,42%
|
19,30
|
19,11
|
19,41
|
19,35
|
27/11/2024 |
260.578 |
0,68%
|
19,25
|
19,25
|
19,65
|
19,27
|
26/11/2024 |
359.783 |
-0,73%
|
19,21
|
18,87
|
19,25
|
19,14
|
25/11/2024 |
506.405 |
2,88%
|
18,72
|
18,72
|
19,80
|
19,28
|
22/11/2024 |
241.187 |
0,00%
|
18,70
|
18,62
|
19,09
|
18,74
|
21/11/2024 |
251.466 |
0,21%
|
18,70
|
18,49
|
19,20
|
18,74
|
20/11/2024 |
237.331 |
-0,48%
|
18,79
|
18,54
|
18,915
|
18,70
|
19/11/2024 |
313.913 |
-1,52%
|
18,67
|
18,67
|
19,25
|
18,79
|
18/11/2024 |
296.298 |
1,38%
|
18,95
|
18,645
|
19,16
|
19,08
|
15/11/2024 |
346.902 |
0,37%
|
18,85
|
18,73
|
19,21
|
18,82
|
14/11/2024 |
413.177 |
-0,21%
|
18,84
|
18,36
|
18,85
|
18,75
|
13/11/2024 |
314.716 |
1,57%
|
18,57
|
18,25
|
19,06
|
18,79
|
12/11/2024 |
504.491 |
-2,12%
|
18,78
|
18,25
|
18,89
|
18,50
|
11/11/2024 |
422.463 |
2,38%
|
18,47
|
18,20
|
19,15
|
18,90
|
08/11/2024 |
793.051 |
11,74%
|
17,76
|
17,75
|
18,82
|
18,46
|
07/11/2024 |
390.150 |
-4,73%
|
17,25
|
16,39
|
17,30
|
16,52
|
06/11/2024 |
714.221 |
5,80%
|
16,83
|
16,83
|
17,99
|
17,34
|
05/11/2024 |
592.135 |
-0,30%
|
16,31
|
16,10
|
16,645
|
16,39
|
04/11/2024 |
549.689 |
2,94%
|
15,97
|
15,97
|
16,725
|
16,44
|
01/11/2024 |
648.026 |
0,44%
|
15,89
|
15,60
|
16,12
|
15,97
|
31/10/2024 |
780.907 |
-7,07%
|
17,00
|
15,89
|
17,10
|
15,90
|
30/10/2024 |
779.634 |
-5,26%
|
18,13
|
16,755
|
18,21
|
17,11
|
29/10/2024 |
1.935.577 |
-24,18%
|
19,10
|
17,50
|
19,22
|
18,06
|
28/10/2024 |
258.090 |
0,29%
|
23,25
|
23,15
|
23,87
|
23,82
|
25/10/2024 |
272.477 |
-0,79%
|
24,06
|
23,61
|
24,37
|
23,75
|
24/10/2024 |
243.497 |
0,13%
|
23,95
|
23,46
|
24,03
|
23,94
|
23/10/2024 |
317.970 |
-1,73%
|
24,43
|
23,59
|
24,44
|
23,91
|
22/10/2024 |
209.855 |
0,33%
|
24,46
|
24,02
|
24,58
|
24,33
|
21/10/2024 |
217.276 |
-1,10%
|
24,68
|
24,11
|
24,79
|
24,25
|
18/10/2024 |
217.455 |
-0,73%
|
24,66
|
24,29
|
24,89
|
24,52
|
17/10/2024 |
315.846 |
3,43%
|
24,10
|
24,00
|
24,70
|
24,70
|
16/10/2024 |
278.072 |
2,98%
|
23,51
|
23,50
|
23,98
|
23,88
|
15/10/2024 |
358.687 |
-5,81%
|
24,19
|
23,17
|
24,19
|
23,19
|
14/10/2024 |
228.586 |
-0,69%
|
24,56
|
24,23
|
24,70
|
24,62
|
11/10/2024 |
329.851 |
0,65%
|
24,46
|
24,46
|
24,985
|
24,79
|
10/10/2024 |
253.042 |
1,40%
|
24,16
|
24,03
|
24,82
|
24,63
|
09/10/2024 |
291.136 |
2,10%
|
23,55
|
23,55
|
24,44
|
24,29
|
08/10/2024 |
274.680 |
-5,22%
|
24,55
|
23,74
|
24,59
|
23,79
|
07/10/2024 |
575.422 |
1,78%
|
24,67
|
24,65
|
25,23
|
25,10
|
04/10/2024 |
314.986 |
-1,08%
|
25,12
|
24,52
|
25,30
|
24,66
|
03/10/2024 |
512.592 |
4,75%
|
23,79
|
23,43
|
25,08
|
24,93
|
02/10/2024 |
346.043 |
1,28%
|
23,58
|
23,28
|
24,04
|
23,80
|
01/10/2024 |
351.199 |
2,04%
|
22,81
|
22,81
|
23,53
|
23,50
|
30/09/2024 |
407.903 |
-0,52%
|
23,02
|
22,83
|
23,38
|
23,03
|
27/09/2024 |
386.899 |
0,92%
|
23,17
|
22,80
|
23,42
|
23,15
|
26/09/2024 |
542.261 |
1,73%
|
22,32
|
22,30
|
23,95
|
22,94
|
25/09/2024 |
338.346 |
-1,44%
|
22,83
|
22,475
|
23,17
|
22,55
|
24/09/2024 |
320.707 |
-2,26%
|
23,81
|
22,87
|
23,81
|
22,88
|
23/09/2024 |
357.499 |
-0,26%
|
23,32
|
23,10
|
23,70
|
23,41
|
20/09/2024 |
2.406.145 |
-4,59%
|
24,33
|
23,25
|
24,33
|
23,47
|
19/09/2024 |
417.465 |
2,80%
|
24,49
|
24,18
|
24,85
|
24,60
|
18/09/2024 |
442.674 |
0,63%
|
23,93
|
23,79
|
24,69
|
23,93
|
17/09/2024 |
593.625 |
3,62%
|
23,21
|
23,11
|
24,04
|
23,78
|
16/09/2024 |
337.611 |
3,61%
|
22,20
|
21,99
|
23,00
|
22,95
|