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 > >>
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
15/01/2026	584.256	1,42%	23,70	23,02	24,315	24,30
14/01/2026	948.046	5,18%	22,93	22,79	24,71	23,96
13/01/2026	568.913	3,08%	22,1913	21,90	22,81	22,78
12/01/2026	503.719	-3,79%	23,16	22,065	23,16	22,10
09/01/2026	570.699	-2,88%	24,964	22,61	24,964	22,97
08/01/2026	827.319	3,14%	23,20	22,8898	23,95	23,65
07/01/2026	1.676.959	-6,94%	25,0006	22,66	25,0006	22,93
06/01/2026	667.863	-4,46%	26,08	24,63	26,08	24,64
05/01/2026	787.982	2,38%	26,25	25,57	26,61	25,79
02/01/2026	596.616	-0,98%	25,4957	24,855	25,555	25,19
31/12/2025	596.805	0,51%	25,32	24,86	25,475	25,44
30/12/2025	497.140	-2,69%	26,21	25,29	26,21	25,42
29/12/2025	308.079	-0,04%	26,20	25,89	26,32	26,01
26/12/2025	360.794	-1,25%	26,37	25,87	26,65	26,02
24/12/2025	336.829	0,23%	26,305	25,78	26,60	26,35
23/12/2025	600.725	-1,20%	26,80	26,06	26,80	26,29
22/12/2025	557.395	-3,45%	28,1057	26,565	28,1057	26,61
19/12/2025	477.480	-2,58%	28,29	27,35	28,68	27,56
18/12/2025	597.257	-3,94%	29,45	28,10	29,75	28,29
17/12/2025	291.997	-1,36%	30,11	28,91	30,11	29,45
16/12/2025	550.482	-3,62%	30,825	29,35	30,84	29,85
15/12/2025	374.192	-0,74%	31,20	30,73	31,375	30,97
12/12/2025	428.206	-0,06%	31,6632	30,50	31,6632	31,20
11/12/2025	550.025	-1,58%	31,53	30,71	31,54	31,22
10/12/2025	869.626	-2,43%	32,57	31,12	32,57	31,69
09/12/2025	353.809	-0,43%	33,49	32,02	33,49	32,48
08/12/2025	392.331	-2,74%	33,60	32,28	33,60	32,62
05/12/2025	278.405	-1,53%	34,00	33,49	34,43	33,54
04/12/2025	322.666	-0,73%	33,95	33,61	34,59	34,06
03/12/2025	396.667	-0,90%	35,08	33,715	35,08	34,31
02/12/2025	280.073	-1,31%	35,11	33,50	35,11	34,62
01/12/2025	253.758	1,56%	34,60	34,575	35,45	35,08
28/11/2025	117.489	0,35%	34,13	34,13	34,82	34,53
26/11/2025	260.033	0,64%	34,09	34,0801	34,85	34,41
25/11/2025	344.473	-0,81%	34,47	33,25	34,62	34,19
24/11/2025	247.765	-0,03%	34,42	33,5739	34,65	34,47
21/11/2025	215.238	0,67%	33,90	33,90	34,81	34,48
20/11/2025	268.729	-3,86%	35,69	34,23	36,48	34,34
19/11/2025	254.163	-3,04%	36,46	35,10	36,46	35,72
18/11/2025	308.346	1,49%	36,11	35,72	36,867	36,83
17/11/2025	365.523	-2,17%	37,11	35,89	37,525	36,29
14/11/2025	279.989	2,01%	36,49	36,09	37,68	37,11
13/11/2025	324.612	-1,01%	36,75	36,13	37,16	36,38
12/11/2025	839.025	-0,92%	36,94	36,54	37,5194	36,75
11/11/2025	461.470	0,52%	36,90	36,45	37,48	37,09
10/11/2025	659.543	1,24%	36,08	35,83	37,39	36,90
07/11/2025	724.372	-0,49%	36,59	35,44	37,0344	36,45
06/11/2025	619.902	0,82%	36,40	36,25	37,93	36,58
05/11/2025	718.041	-0,64%	36,64	35,44	36,65	36,21
04/11/2025	807.001	-0,91%	35,89	34,32	36,72	36,50
03/11/2025	793.058	3,43%	35,59	35,1642	36,90	36,81
31/10/2025	1.295.891	-3,75%	37,10	34,74	37,11	35,59
30/10/2025	976.684	-5,23%	40,09	37,06	41,505	37,10
29/10/2025	692.440	2,03%	40,84	37,94	40,84	39,18