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 >
16/01/2025	441.342	1,74%	21,10	20,53	21,67	21,62
15/01/2025	535.619	3,76%	20,71	20,53	21,35	21,25
14/01/2025	540.100	0,39%	19,195	20,02	20,87	20,48
13/01/2025	581.379	7,65%	19,195	19,10	20,4699	20,40
10/01/2025	316.942	1,94%	19,00	18,61	19,06	18,95
09/01/2025	611.455	3,46%	18,04	18,04	18,7352	18,59
08/01/2025	606.923	2,03%	18,28	18,04	18,7352	18,585
07/01/2025	468.977	0,83%	18,28	17,99	18,36	18,22
06/01/2025	581.851	-3,52%	18,71	18,05	18,855	18,07
03/01/2025	343.603	-0,27%	18,77	18,33	18,78	18,73
02/01/2025	341.551	0,21%	18,98	18,705	19,05	18,78
31/12/2024	0	0,97%	18,66	18,59	19,02	18,74
30/12/2024	639.514	0,49%	18,39	18,13	18,83	18,81
27/12/2024	492.287	0,98%	18,255	17,96	18,57	18,47
26/12/2024	536.874	0,72%	18,10	17,869	18,36	18,29
24/12/2024	0	1,10%	18,02	17,83	18,28	18,16
23/12/2024	846.338	0,39%	17,91	17,48	18,16	18,08
20/12/2024	1.794.368	0,36%	17,825	17,75	18,36	18,01
19/12/2024	1.115.857	0,17%	18,16	17,68	18,46	17,95
18/12/2024	0	-3,14%	18,35	17,76	18,46	17,92
17/12/2024	756.412	-0,16%	18,375	18,00	18,75	18,50
16/12/2024	859.793	-2,01%	18,60	18,12	18,75	18,53
13/12/2024	510.098	-0,74%	18,785	18,35	19,0999	18,91
12/12/2024	475.995	-4,18%	19,59	18,82	19,71	19,05
11/12/2024	517.929	2,21%	19,375	19,25	20,08	19,88
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