BiG | O banco que entende os seus valores.

CVR Energy Inc (CVI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/06/2025	323.282	1,49%	23,80	23,365	24,19	23,82
06/06/2025	266.883	1,08%	23,24	23,00	23,80	23,47
05/06/2025	368.725	-0,81%	23,715	22,75	24,01	23,22
04/06/2025	337.257	-1,43%	23,24	22,931	24,20	23,41
03/06/2025	288.403	2,11%	23,69	22,63	24,20	23,75
02/06/2025	322.826	-0,56%	23,39	22,63	23,82	23,26
30/05/2025	407.992	-0,49%	23,03	22,93	24,17	23,39
29/05/2025	328.935	2,00%	23,825	22,93	23,825	23,50
28/05/2025	540.860	-3,44%	23,87	22,96	24,13	23,04
27/05/2025	602.664	1,53%	23,70	23,25	24,13	23,86
23/05/2025	491.070	-1,63%	22,05	22,01	24,08	23,50
22/05/2025	614.326	7,32%	23,04	20,25	24,08	23,89
21/05/2025	257.092	-4,22%	23,86	22,195	23,935	22,26
20/05/2025	221.933	-3,09%	23,62	23,145	24,65	23,24
19/05/2025	388.071	0,04%	23,74	23,40	24,015	23,98
16/05/2025	444.178	-1,60%	23,17	23,09	24,57	23,97
15/05/2025	442.550	3,93%	22,75	22,4611	24,36	24,36
14/05/2025	625.506	1,96%	22,33	22,265	23,585	23,44
13/05/2025	386.761	4,26%	22,02	21,45	23,20	22,99
12/05/2025	523.369	3,33%	22,00	21,60	22,73	22,05
09/05/2025	470.760	1,38%	20,80	20,71	21,46	21,34
08/05/2025	416.066	2,04%	20,91	20,30	21,3599	21,05
07/05/2025	401.107	-0,91%	20,35	20,00	21,11	20,63
06/05/2025	475.222	3,02%	20,155	20,10	21,11	20,82
05/05/2025	670.636	0,05%	20,02	20,02	20,87	20,21
02/05/2025	479.656	4,39%	18,85	18,75	20,2127	20,20
01/05/2025	590.866	2,60%	19,17	18,73	19,78	19,35
30/04/2025	427.936	-3,23%	18,44	17,95	19,835	18,86
29/04/2025	818.809	4,12%	18,515	18,00	19,835	19,48
28/04/2025	424.753	1,63%	18,40	18,33	19,295	18,71
25/04/2025	263.943	0,60%	17,955	17,93	18,53	18,41
24/04/2025	429.804	2,35%	18,70	17,56	18,93	18,30
23/04/2025	342.451	-3,19%	18,555	17,58	19,00	17,88
22/04/2025	347.754	1,21%	18,155	17,84	18,91	18,47
21/04/2025	219.744	-0,76%	18,7517	17,84	18,7517	18,25
17/04/2025	365.840	2,39%	17,81	17,755	18,65	18,39
16/04/2025	459.871	1,30%	17,95	17,61	18,6173	17,96
15/04/2025	344.645	-1,12%	17,94	17,61	18,115	17,73
14/04/2025	323.124	1,53%	16,67	17,63	18,15	17,93
11/04/2025	588.135	5,18%	16,85	16,66	17,86	17,66
10/04/2025	479.922	-4,49%	16,96	16,42	17,19	16,79
09/04/2025	704.878	8,98%	15,955	15,685	17,96	17,58
08/04/2025	907.305	-1,32%	17,045	16,10	17,69	16,14
07/04/2025	768.029	1,81%	17,44	15,14	16,75	16,35
04/04/2025	541.782	-10,19%	17,49	15,97	17,49	16,06
03/04/2025	544.226	-8,60%	18,10	17,815	18,68	17,87
02/04/2025	295.851	1,67%	19,11	19,055	19,575	19,54
01/04/2025	259.716	-0,93%	19,32	18,595	19,34	19,22
31/03/2025	242.524	-2,12%	19,54	19,39	19,905	19,40
28/03/2025	207.837	-1,59%	20,07	19,74	20,42	19,82
27/03/2025	276.074	-0,54%	20,27	19,661	20,15	20,14
26/03/2025	267.244	1,05%	20,345	20,04	20,90	20,24
25/03/2025	386.348	-1,28%	21,05	19,91	20,50	20,03
24/03/2025	351.899	-4,29%	21,05	20,06	21,4276	20,29
21/03/2025	455.546	-2,80%	21,50	21,10	22,03	21,20
20/03/2025	534.306	-0,09%	21,50	21,24	22,03	21,81
19/03/2025	453.871	2,63%	21,21	21,075	21,99	21,83
18/03/2025	450.436	2,88%	20,77	20,56	21,335	21,27
17/03/2025	551.518	7,54%	18,33	19,28	20,77	20,68
14/03/2025	459.146	5,03%	18,25	18,23	19,33	19,23
13/03/2025	306.837	1,89%	18,37	18,00	18,60	18,31
12/03/2025	575.195	0,06%	17,855	17,52	18,3999	17,97
11/03/2025	555.625	-1,21%	18,25	17,87	18,72	17,96
10/03/2025	402.641	0,72%	18,36	18,045	18,685	18,18
07/03/2025	499.308	-1,58%	17,95	18,06	18,90	18,06
06/03/2025	564.485	1,27%	17,95	18,06	19,06	18,35
05/03/2025	510.592	0,78%	17,50	17,47	18,33	18,12
04/03/2025	677.835	1,53%	17,50	17,27	18,42	17,98
03/03/2025	712.624	-3,86%	18,89	17,42	18,615	17,71
28/02/2025	536.021	-3,31%	19,75	18,17	19,1099	18,42
27/02/2025	756.717	-4,18%	19,75	18,99	20,26	19,05
26/02/2025	515.227	-3,21%	21,15	19,29	20,415	19,88
25/02/2025	599.583	-2,52%	20,53	20,1701	21,1782	20,54
24/02/2025	661.445	3,59%	20,26	20,75	21,27	21,07
21/02/2025	538.659	0,79%	20,31	20,00	20,61	20,34
20/02/2025	617.601	1,66%	19,75	18,9125	20,37	20,19
19/02/2025	1.644.005	7,41%	20,60	19,50	22,17	19,86
18/02/2025	602.399	-0,38%	18,45	18,22	18,955	18,49
17/02/2025	223.885	0,00%	18,40	18,29	18,70	18,56
14/02/2025	236.043	1,87%	18,43	18,27	18,795	18,795
13/02/2025	357.249	-2,10%	19,005	17,72	18,35	18,22
12/02/2025	281.748	-4,61%	19,005	18,49	19,40	18,61
11/02/2025	202.119	1,25%	18,59	19,175	19,65	19,51
10/02/2025	353.584	5,07%	18,59	18,59	19,44	19,27
07/02/2025	278.523	-0,27%	18,91	18,20	18,66	18,34
06/02/2025	283.722	-3,01%	18,91	18,29	19,07	18,39
05/02/2025	292.821	-3,56%	18,825	18,94	19,68	18,96
04/02/2025	269.420	3,91%	18,825	18,72	19,82	19,66
03/02/2025	300.042	-0,16%	18,65	18,34	19,205	18,92
31/01/2025	292.009	-0,63%	19,04	18,51	19,4199	18,95
30/01/2025	451.530	-3,05%	19,93	18,751	20,0189	19,07
29/01/2025	373.629	1,18%	19,35	19,16	19,81	19,67
28/01/2025	387.559	-3,86%	20,155	19,27	20,3199	19,44
27/01/2025	277.917	-2,27%	20,83	20,13	21,00	20,22
24/01/2025	218.019	-2,77%	21,24	20,675	21,26	20,69
23/01/2025	308.690	4,26%	20,63	20,44	21,295	21,28
22/01/2025	429.273	-4,40%	20,93	20,31	21,10	20,41
21/01/2025	535.349	1,28%	21,01	20,525	21,46	21,35
20/01/2025	389.528	0,00%	21,56	20,79	21,56	21,08
17/01/2025	514.660	-2,50%	21,51	20,79	21,5815	21,08