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