CVR Energy Inc (CVI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
