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 > >>
18/09/2026	330.406	-0,89%	54,15	53,04	54,595	53,6569
17/09/2026	421.319	1,79%	52,227	51,67	54,39	54,14
16/09/2026	565.834	1,73%	52,16	50,73	53,93	53,05
15/09/2026	500.629	7,28%	48,3492	48,3492	52,55	52,17
14/09/2026	871.480	-2,14%	51,03	47,47	51,50	48,63
11/09/2026	668.223	2,18%	48,00	48,00	52,35	49,66
10/09/2026	881.689	1,82%	48,40	48,20	50,28	48,60
09/09/2026	537.822	3,49%	46,79	44,95	47,85	47,73
08/09/2026	466.297	3,51%	45,87	44,88	46,2745	46,12
04/09/2026	427.084	2,19%	43,40	42,44	44,65	44,50
03/09/2026	529.847	1,45%	42,88	42,11	43,64	43,58
02/09/2026	406.008	0,25%	42,5729	42,5729	44,28	42,92
01/09/2026	554.019	2,36%	42,8212	41,14	43,17	42,87
31/08/2026	573.053	0,53%	42,70	40,23	43,075	41,86
28/08/2026	415.240	5,13%	40,12	39,85	42,195	41,76
27/08/2026	445.257	-0,67%	39,70	38,94	40,31	39,76
26/08/2026	359.095	5,57%	36,63	36,63	40,70	40,03
25/08/2026	223.852	-0,37%	37,85	37,38	38,3941	37,89
24/08/2026	399.109	-3,75%	40,00	37,68	40,00	38,03
21/08/2026	1.006.914	10,33%	35,83	35,75	40,165	39,51
20/08/2026	301.415	-2,30%	37,2965	35,80	37,47	35,83
19/08/2026	214.095	-0,30%	36,69	36,19	37,30	36,70
18/08/2026	253.476	0,66%	36,5894	36,3656	36,7935	36,66
17/08/2026	307.364	3,29%	35,6743	34,883	37,465	37,465
14/08/2026	225.496	-0,96%	35,82	35,06	35,82	35,26
13/08/2026	203.025	1,60%	35,04	34,195	35,63	35,60
12/08/2026	246.606	2,78%	34,00	33,55	35,16	35,04
11/08/2026	425.884	4,90%	32,42	32,42	34,375	34,05
10/08/2026	370.610	3,91%	31,86	31,86	32,8366	32,42
07/08/2026	386.920	-0,51%	31,74	29,80	31,74	31,17
06/08/2026	413.636	0,32%	31,49	30,475	31,816	31,37
05/08/2026	495.734	-6,29%	33,30	31,175	33,5387	31,20
04/08/2026	370.231	1,37%	33,1595	31,857	33,42	33,33
03/08/2026	606.915	-7,66%	35,51	32,735	35,51	32,89
31/07/2026	527.242	-6,46%	35,96	35,315	36,63	35,62
30/07/2026	1.138.559	10,40%	35,50	34,62	39,89	38,08
29/07/2026	418.220	3,04%	34,44	34,25	35,44	34,62
28/07/2026	350.345	-0,88%	34,01	32,75	34,64	33,74
27/07/2026	494.967	1,96%	32,3103	32,25	34,15	34,07
24/07/2026	334.331	-1,74%	33,53	32,67	34,25	33,45
23/07/2026	370.229	-2,94%	35,30	33,82	36,01	33,94
22/07/2026	211.414	-1,47%	35,50	34,56	36,06	34,88
21/07/2026	319.828	1,99%	35,87	34,04	35,87	35,40
20/07/2026	327.324	-1,34%	35,13	34,65	35,83	34,66
17/07/2026	312.592	4,98%	33,46	33,46	35,17	35,13
16/07/2026	244.357	2,84%	32,45	31,68	33,8993	33,46
15/07/2026	402.136	-3,07%	33,58	31,69	33,58	32,55
14/07/2026	397.078	0,36%	34,3183	32,99	34,3183	33,58
13/07/2026	404.168	8,11%	31,10	31,08	33,88	33,46
10/07/2026	327.927	-0,99%	31,88	30,26	31,88	30,97
09/07/2026	345.312	1,63%	30,93	30,34	31,285	31,28
08/07/2026	516.342	7,26%	29,02	29,02	31,46	30,76
07/07/2026	330.147	-0,83%	28,88	27,895	28,99	28,65
06/07/2026	300.271	1,37%	28,05	28,05	29,59	28,88
02/07/2026	252.593	-0,87%	28,77	27,7794	29,48	28,48
01/07/2026	369.232	3,92%	27,54	27,21	28,765	28,65
30/06/2026	380.118	-1,99%	28,10	27,26	28,91	27,54
29/06/2026	521.789	4,13%	27,50	27,38	29,30	28,10
26/06/2026	474.919	-1,20%	27,19	26,35	27,19	27,10
25/06/2026	662.300	2,00%	26,80	26,645	27,955	27,31
24/06/2026	409.027	-1,69%	26,81	26,20	27,51	26,80
23/06/2026	739.739	-2,56%	27,50	26,0101	27,655	27,20
18/06/2026	571.442	-0,81%	27,65	26,5302	27,90	27,90
17/06/2026	473.992	-2,98%	28,45	27,50	28,702	27,68
16/06/2026	248.022	-1,30%	28,88	28,20	28,88	28,52
15/06/2026	339.992	-6,10%	29,50	28,34	29,702	28,88
12/06/2026	308.980	0,92%	29,94	29,94	31,15	30,67
11/06/2026	481.958	-2,41%	32,1065	30,12	32,447	30,39
10/06/2026	332.784	-0,59%	31,63	31,13	32,175	31,15
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