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 > >>
28/10/2025	663.497	-4,02%	40,01	38,0968	40,01	38,40
27/10/2025	813.689	1,09%	40,00	39,25	40,58	40,01
24/10/2025	617.165	1,10%	39,45	38,77	40,2715	39,58
23/10/2025	1.228.065	7,91%	37,25	36,995	39,53	39,15
22/10/2025	764.457	4,40%	34,89	34,485	36,55	36,28
21/10/2025	651.336	-0,40%	34,89	34,255	35,199	34,75
20/10/2025	319.325	1,72%	34,20	34,20	35,06	34,89
17/10/2025	601.665	3,03%	33,58	33,32	34,47	34,30
16/10/2025	584.086	-2,95%	34,98	32,93	34,98	33,29
15/10/2025	387.987	-2,83%	34,26	34,22	35,99	34,30
14/10/2025	561.600	-0,06%	34,60	34,56	36,02	35,30
13/10/2025	553.243	4,10%	33,76	33,76	35,42	35,32
10/10/2025	577.643	-5,56%	35,50	33,87	35,7755	33,93
09/10/2025	641.405	-2,31%	36,47	35,735	37,11	35,91
08/10/2025	689.469	0,88%	36,44	35,87	36,94	36,76
07/10/2025	1.230.367	-0,82%	36,74	35,70	36,74	36,44
06/10/2025	958.697	-0,54%	36,96	36,60	37,66	36,74
03/10/2025	862.215	-0,70%	37,29	36,84	38,30	36,94
02/10/2025	1.082.596	1,72%	36,50	36,08	37,33	37,20
01/10/2025	1.063.619	0,25%	36,46	35,50	37,66	36,57
30/09/2025	1.106.714	-0,94%	36,8254	36,18	37,16	36,48
29/09/2025	1.180.762	1,46%	36,55	35,81	37,49	36,82
26/09/2025	928.591	0,82%	36,00	35,60	36,37	36,31
25/09/2025	1.324.760	3,31%	34,58	34,58	36,30	36,00
24/09/2025	1.241.761	-1,29%	35,46	34,84	35,885	34,85
23/09/2025	1.765.123	-0,17%	35,5764	34,94	36,51	35,31
22/09/2025	1.822.635	3,28%	34,02	34,02	35,645	35,37
19/09/2025	1.501.766	0,66%	33,90	33,23	34,26	34,26
18/09/2025	1.756.064	2,25%	33,22	32,555	34,04	33,87
17/09/2025	1.553.055	-0,36%	32,96	32,61	33,69	33,10
16/09/2025	1.591.105	8,80%	30,50	30,198	33,34	33,18
15/09/2025	1.814.646	-2,25%	30,5001	29,81	31,1899	30,47
12/09/2025	1.952.033	-2,06%	32,00	31,15	32,045	31,16
11/09/2025	2.085.063	-0,47%	31,50	31,105	32,45	31,82
10/09/2025	1.900.927	-3,64%	33,2301	31,53	33,33	31,92
09/09/2025	2.431.714	7,44%	31,17	30,97	33,2399	33,13
08/09/2025	1.982.958	-1,81%	32,05	30,09	32,05	30,83
05/09/2025	1.557.312	1,49%	30,58	30,25	31,5899	31,43
04/09/2025	1.265.446	0,26%	30,89	30,62	31,35	30,97
03/09/2025	886.003	-2,83%	31,54	30,825	32,20	30,89
02/09/2025	1.884.827	4,26%	30,49	30,38	31,87	31,79
29/08/2025	1.941.031	2,80%	29,50	29,50	30,59	30,49
28/08/2025	1.549.528	0,29%	29,66	29,23	30,1316	29,66
27/08/2025	1.694.891	4,67%	27,74	27,74	29,91	29,58
26/08/2025	1.309.830	-0,55%	28,41	27,79	28,41	28,26
25/08/2025	1.234.144	4,11%	27,295	27,28	28,48	28,42
22/08/2025	2.012.070	1,53%	26,84	25,89	29,02	27,28
21/08/2025	1.820.704	-7,10%	28,88	26,785	29,16	26,84
20/08/2025	1.552.013	6,96%	27,01	26,90	29,07	28,89
19/08/2025	877.813	-0,07%	26,67	26,53	27,24	27,01
18/08/2025	1.036.803	-0,15%	27,01	26,415	27,28	27,02
15/08/2025	848.882	0,22%	27,00	26,59	27,385	27,06
14/08/2025	1.182.513	0,33%	26,91	26,4902	27,14	27,00
13/08/2025	1.194.336	3,34%	26,56	25,76	27,01	26,91
12/08/2025	1.246.825	0,70%	25,80	25,80	26,75	26,04
11/08/2025	1.091.231	-0,62%	26,065	25,32	26,09	25,86
08/08/2025	1.267.257	-1,48%	26,28	25,74	26,50	26,02
07/08/2025	955.972	-1,12%	26,99	26,1665	27,165	26,41
06/08/2025	1.430.577	2,06%	26,48	26,02	26,95	26,71
05/08/2025	1.413.419	4,97%	24,51	24,51	26,33	26,17
04/08/2025	877.772	-0,68%	25,03	24,33	25,19	24,93
01/08/2025	1.024.539	-6,42%	26,78	24,805	26,78	25,06
31/07/2025	1.544.630	-5,27%	25,44	24,415	27,38	26,78
30/07/2025	688.545	-3,16%	29,12	27,86	29,12	28,27
29/07/2025	504.747	1,39%	28,11	28,02	29,28	29,12
28/07/2025	670.688	3,27%	28,12	28,02	28,82	28,72
25/07/2025	482.006	1,83%	27,94	26,83	28,10	27,81
24/07/2025	457.057	-3,09%	28,035	26,83	28,32	27,31
23/07/2025	336.807	1,19%	28,26	27,55	28,765	28,18
22/07/2025	387.331	-1,94%	28,58	27,835	28,8399	27,85
21/07/2025	341.722	-0,70%	28,575	28,35	28,8399	28,40
18/07/2025	292.771	-1,14%	28,89	28,54	29,80	28,60
17/07/2025	464.967	-0,04%	30,68	28,77	30,9319	28,93
16/07/2025	577.031	-6,01%	30,45	28,89	31,19	28,94
15/07/2025	428.180	-0,61%	31,70	30,31	31,965	30,79
14/07/2025	347.991	-3,88%	32,30	30,74	32,30	30,98
11/07/2025	265.656	-0,80%	30,71	30,49	32,67	32,23
10/07/2025	674.973	5,21%	30,305	30,27	32,67	32,49
09/07/2025	324.230	1,05%	30,27	30,16	31,02	30,88
08/07/2025	364.744	1,16%	29,445	29,32	30,72	30,56
07/07/2025	367.545	1,17%	29,61	29,32	30,27	30,21
04/07/2025	246.137	1,05%	29,48	29,345	30,0633	29,86
03/07/2025	246.128	-2,64%	28,13	27,91	30,0633	29,86
02/07/2025	564.278	6,03%	26,80	26,685	29,67	29,55
01/07/2025	970.862	3,80%	26,92	26,685	28,24	27,87
30/06/2025	538.647	-1,25%	26,87	26,775	27,50	26,85
27/06/2025	1.577.071	3,21%	27,09	25,51	27,21	27,19
26/06/2025	601.248	-1,90%	26,82	26,339	27,98	26,35
25/06/2025	333.468	-0,04%	26,44	26,2954	27,33	26,86
24/06/2025	493.930	-0,11%	27,51	25,527	27,95	26,87
23/06/2025	384.308	-2,22%	27,80	26,80	27,95	26,90
20/06/2025	385.683	0,42%	27,41	26,95	27,76	27,51
19/06/2025	750.490	-3,08%	28,20	27,145	28,4785	27,41
18/06/2025	667.260	-3,08%	27,69	27,145	28,60	27,40
17/06/2025	570.574	2,15%	26,83	26,82	28,60	28,28
16/06/2025	556.165	2,67%	27,1867	26,7357	28,03	27,67
13/06/2025	440.284	4,95%	25,33	25,00	26,995	26,95
12/06/2025	324.745	-0,50%	24,96	24,8198	25,96	25,68
11/06/2025	415.878	2,43%	24,36	24,18	25,8619	25,81
10/06/2025	429.753	3,78%	23,705	23,395	24,95	24,72