CVR Energy Inc (CVI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
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
Ajuda

Pesquisa de títulos

Fale Connosco