CVR Energy Inc (CVI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 10/12/2024 |
418 967 |
-0,05%
|
19,07
|
18,945
|
19,84
|
19,45
|
| 09/12/2024 |
773 797 |
3,62%
|
19,07
|
19,015
|
20,23
|
19,46
|
| 06/12/2024 |
694 798 |
2,51%
|
18,94
|
18,29
|
19,075
|
18,78
|
| 05/12/2024 |
415 628 |
-0,60%
|
18,50
|
18,29
|
18,6683
|
18,32
|
| 04/12/2024 |
598 442 |
-3,00%
|
18,925
|
18,0841
|
18,945
|
18,43
|
| 03/12/2024 |
593 240 |
-3,41%
|
19,75
|
18,905
|
19,86
|
19,00
|
| 02/12/2024 |
840 392 |
1,71%
|
19,05
|
19,0271
|
19,765
|
19,68
|
| 29/11/2024 |
168 620 |
0,16%
|
19,30
|
19,02
|
19,65
|
19,35
|
| 27/11/2024 |
429 334 |
0,68%
|
19,17
|
18,8494
|
19,65
|
19,27
|
| 26/11/2024 |
504 912 |
-0,73%
|
18,785
|
18,695
|
19,80
|
19,14
|
| 25/11/2024 |
818 199 |
2,88%
|
18,72
|
18,60
|
19,80
|
19,28
|
| 22/11/2024 |
429 989 |
0,00%
|
18,89
|
18,4664
|
19,23
|
18,74
|
| 21/11/2024 |
445 886 |
0,21%
|
18,825
|
18,4664
|
19,23
|
18,74
|
| 20/11/2024 |
381 268 |
-0,48%
|
18,84
|
18,535
|
19,25
|
18,70
|
| 19/11/2024 |
488 659 |
-1,52%
|
18,89
|
18,6201
|
19,25
|
18,79
|
| 18/11/2024 |
397 080 |
1,38%
|
18,80
|
18,6201
|
19,22
|
19,08
|
| 15/11/2024 |
539 163 |
0,37%
|
18,82
|
18,35
|
19,23
|
18,82
|
| 14/11/2024 |
656 365 |
-0,21%
|
18,545
|
18,25
|
19,31
|
18,75
|
| 13/11/2024 |
532 072 |
1,57%
|
18,76
|
18,25
|
19,07
|
18,79
|
| 12/11/2024 |
876 479 |
-2,12%
|
18,88
|
18,1701
|
19,16
|
18,50
|
| 11/11/2024 |
819 238 |
2,38%
|
18,33
|
18,1701
|
19,16
|
18,90
|
| 08/11/2024 |
1 865 868 |
11,74%
|
17,24
|
16,38
|
18,83
|
18,46
|
| 07/11/2024 |
710 227 |
-4,73%
|
17,31
|
16,38
|
17,998
|
16,52
|
| 06/11/2024 |
1 203 510 |
5,80%
|
16,38
|
16,09
|
17,998
|
17,34
|
| 05/11/2024 |
643 826 |
%
|
16,38
|
16,09
|
16,6585
|
16,39
|
| 04/11/2024 |
1 194 753 |
%
|
16,03
|
16,0822
|
16,73
|
16,44
|
| 01/11/2024 |
1 775 020 |
%
|
15,90
|
15,60
|
16,13
|
15,97
|
| 31/10/2024 |
1 452 938 |
%
|
18,145
|
15,89
|
17,11
|
15,90
|
| 30/10/2024 |
1 708 040 |
%
|
18,145
|
16,75
|
18,21
|
17,11
|
| 29/10/2024 |
5 039 110 |
%
|
23,29
|
17,50
|
19,24
|
18,06
|
| 28/10/2024 |
524 234 |
%
|
24,04
|
23,2661
|
23,87
|
23,82
|
| 25/10/2024 |
449 043 |
%
|
24,04
|
23,61
|
24,40
|
23,75
|
| 24/10/2024 |
304 123 |
%
|
24,44
|
23,45
|
24,09
|
23,94
|
| 23/10/2024 |
314 568 |
%
|
24,44
|
23,57
|
24,445
|
23,91
|
| 22/10/2024 |
361 157 |
%
|
24,30
|
24,02
|
24,5903
|
24,33
|
| 21/10/2024 |
353 434 |
%
|
24,53
|
24,1168
|
24,61
|
24,25
|
| 18/10/2024 |
355 199 |
%
|
24,71
|
24,2501
|
24,905
|
24,52
|
| 17/10/2024 |
468 789 |
%
|
24,075
|
24,075
|
24,71
|
24,70
|
| 16/10/2024 |
606 886 |
%
|
23,61
|
23,495
|
23,98
|
23,88
|
| 15/10/2024 |
583 408 |
%
|
24,02
|
23,17
|
24,16
|
23,19
|
| 14/10/2024 |
324 163 |
%
|
24,505
|
24,20
|
24,7099
|
24,62
|
| 11/10/2024 |
376 258 |
%
|
24,51
|
24,43
|
24,985
|
24,79
|
| 10/10/2024 |
271 644 |
%
|
24,10
|
24,00
|
24,82
|
24,63
|
| 09/10/2024 |
300 800 |
%
|
23,66
|
23,55
|
24,45
|
24,29
|
| 08/10/2024 |
382 522 |
%
|
24,57
|
23,75
|
24,62
|
23,79
|
| 07/10/2024 |
402 010 |
%
|
24,64
|
24,65
|
25,23
|
25,10
|
| 04/10/2024 |
400 890 |
%
|
25,135
|
24,51
|
25,33
|
24,66
|
| 03/10/2024 |
653 875 |
%
|
23,815
|
23,424
|
25,085
|
24,93
|
| 02/10/2024 |
390 528 |
%
|
23,60
|
23,22
|
24,06
|
23,80
|
| 01/10/2024 |
527 705 |
%
|
22,96
|
22,7604
|
23,53
|
23,50
|
| 30/09/2024 |
473 484 |
%
|
22,96
|
22,82
|
23,38
|
23,03
|
| 27/09/2024 |
627 084 |
%
|
23,145
|
22,26
|
23,97
|
22,88
|
| 26/09/2024 |
591 737 |
%
|
22,30
|
22,26
|
23,97
|
22,94
|
| 25/09/2024 |
481 563 |
%
|
22,85
|
22,47
|
23,17
|
22,55
|
| 24/09/2024 |
345 430 |
%
|
23,63
|
22,875
|
23,81
|
22,88
|
| 23/09/2024 |
430 862 |
%
|
23,30
|
23,02
|
23,695
|
23,41
|
| 20/09/2024 |
885 703 |
%
|
24,21
|
23,23
|
24,26
|
23,47
|
| 19/09/2024 |
640 358 |
%
|
24,00
|
24,19
|
24,677
|
24,60
|
| 18/09/2024 |
601 405 |
%
|
24,00
|
23,79
|
24,73
|
23,93
|
| 17/09/2024 |
687 215 |
%
|
22,265
|
23,06
|
24,045
|
23,78
|
| 16/09/2024 |
719 760 |
%
|
22,265
|
21,96
|
23,00
|
22,95
|
| 13/09/2024 |
439 934 |
%
|
21,59
|
21,52
|
22,17
|
22,15
|
| 12/09/2024 |
675 117 |
%
|
21,26
|
21,05
|
21,47
|
21,30
|
| 11/09/2024 |
647 313 |
%
|
21,78
|
21,209
|
21,875
|
21,22
|
| 10/09/2024 |
783 106 |
%
|
22,45
|
21,66
|
22,495
|
21,84
|
| 09/09/2024 |
662 281 |
%
|
22,98
|
22,39
|
23,10
|
22,38
|
| 06/09/2024 |
594 979 |
%
|
22,77
|
22,71
|
23,2483
|
23,10
|
| 05/09/2024 |
1 258 655 |
%
|
25,10
|
22,64
|
24,61
|
22,7299
|
| 04/09/2024 |
496 034 |
%
|
24,95
|
24,43
|
25,18
|
25,30
|
| 03/09/2024 |
481 215 |
%
|
24,95
|
24,43
|
25,18
|
25,11
|
| 30/08/2024 |
439 838 |
%
|
24,61
|
24,58
|
25,63
|
25,42
|
| 29/08/2024 |
366 433 |
%
|
24,53
|
24,10
|
24,72
|
24,28
|
| 28/08/2024 |
363 244 |
%
|
24,14
|
24,10
|
24,72
|
24,46
|
| 27/08/2024 |
395 565 |
%
|
24,70
|
24,26
|
25,36
|
24,36
|
| 26/08/2024 |
620 084 |
%
|
25,16
|
24,84
|
25,36
|
24,87
|
| 23/08/2024 |
261 677 |
%
|
24,35
|
24,23
|
24,835
|
24,81
|
| 22/08/2024 |
275 236 |
%
|
24,68
|
24,12
|
24,63
|
24,20
|
| 21/08/2024 |
387 737 |
%
|
25,63
|
24,465
|
24,91
|
24,61
|
| 20/08/2024 |
558 808 |
%
|
25,63
|
24,335
|
25,67
|
24,35
|
| 19/08/2024 |
415 154 |
%
|
25,84
|
25,60
|
26,06
|
25,79
|
| 16/08/2024 |
301 654 |
%
|
25,58
|
25,42
|
26,00
|
25,83
|
| 15/08/2024 |
376 588 |
%
|
25,94
|
25,67
|
26,26
|
25,68
|
| 14/08/2024 |
453 685 |
%
|
25,745
|
25,3801
|
25,96
|
25,57
|
| 13/08/2024 |
507 044 |
%
|
25,505
|
25,27
|
25,82
|
25,45
|
| 12/08/2024 |
633 513 |
%
|
25,89
|
25,38
|
26,04
|
25,90
|
| 09/08/2024 |
494 798 |
%
|
26,00
|
25,6004
|
26,31
|
26,05
|
| 08/08/2024 |
437 728 |
%
|
25,63
|
25,60
|
26,33
|
25,93
|
| 07/08/2024 |
599 215 |
%
|
25,27
|
24,83
|
25,70
|
25,26
|
| 06/08/2024 |
570 057 |
%
|
24,82
|
24,68
|
25,43
|
24,76
|
| 05/08/2024 |
674 262 |
%
|
24,48
|
23,802
|
24,8593
|
24,96
|
| 02/08/2024 |
723 261 |
%
|
28,79
|
25,44
|
27,04
|
25,48
|
| 01/08/2024 |
912 293 |
%
|
28,79
|
27,13
|
28,9174
|
27,54
|
| 31/07/2024 |
1 170 556 |
%
|
29,20
|
28,605
|
29,8435
|
28,60
|
| 30/07/2024 |
1 040 332 |
%
|
27,56
|
27,03
|
28,95
|
28,73
|
| 26/07/2024 |
856 462 |
%
|
26,60
|
26,37
|
27,6899
|
27,40
|
| 25/07/2024 |
422 694 |
%
|
25,48
|
24,715
|
25,41
|
25,38
|
| 24/07/2024 |
418 139 |
%
|
24,94
|
24,715
|
25,41
|
25,38
|
| 23/07/2024 |
513 127 |
%
|
24,86
|
24,10
|
25,09
|
24,86
|
| 22/07/2024 |
503 383 |
%
|
24,68
|
24,10
|
25,09
|
24,86
|
| 19/07/2024 |
422 801 |
%
|
24,55
|
24,27
|
24,81
|
24,68
|
