Cotações Históricas CRSPSC1
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 2.778,39 | 8,91 | 0,32% | 2.769,48 | 2.791,85 | 2.761,84 | 0 |
27 Jun 2024 | 2.769,48 | 13,70 | 0,50% | 2.755,78 | 2.769,80 | 2.752,19 | 0 |
26 Jun 2024 | 2.755,78 | -4,16 | -0,15% | 2.759,94 | 2.759,94 | 2.746,92 | 0 |
25 Jun 2024 | 2.759,94 | -21,93 | -0,79% | 2.781,87 | 2.781,87 | 2.751,41 | 0 |
24 Jun 2024 | 2.781,87 | 14,18 | 0,51% | 2.767,70 | 2.796,28 | 2.767,70 | 0 |
21 Jun 2024 | 2.767,70 | 8,76 | 0,32% | 2.758,94 | 2.767,81 | 2.745,60 | 0 |
20 Jun 2024 | 2.758,94 | -8,88 | -0,32% | 2.767,81 | 2.772,67 | 2.751,82 | 0 |
18 Jun 2024 | 2.767,81 | 6,22 | 0,23% | 2.761,59 | 2.774,23 | 2.760,48 | 0 |
17 Jun 2024 | 2.761,59 | 19,71 | 0,72% | 2.741,88 | 2.763,48 | 2.728,85 | 0 |
14 Jun 2024 | 2.741,88 | -37,24 | -1,34% | 2.779,12 | 2.779,12 | 2.727,63 | 0 |
13 Jun 2024 | 2.779,12 | -23,02 | -0,82% | 2.802,14 | 2.802,14 | 2.764,39 | 0 |
12 Jun 2024 | 2.802,14 | 38,65 | 1,40% | 2.763,50 | 2.835,75 | 2.763,50 | 0 |
11 Jun 2024 | 2.763,50 | -10,41 | -0,38% | 2.773,91 | 2.773,91 | 2.742,22 | 0 |
10 Jun 2024 | 2.773,91 | 8,41 | 0,30% | 2.765,49 | 2.777,28 | 2.745,38 | 0 |
07 Jun 2024 | 2.765,49 | -25,19 | -0,90% | 2.790,68 | 2.790,68 | 2.760,82 | 0 |
06 Jun 2024 | 2.790,68 | -11,41 | -0,41% | 2.802,10 | 2.802,97 | 2.784,14 | 0 |
05 Jun 2024 | 2.802,10 | 34,10 | 1,23% | 2.768,00 | 2.802,48 | 2.768,00 | 0 |
04 Jun 2024 | 2.768,00 | -35,28 | -1,26% | 2.803,29 | 2.803,29 | 2.766,07 | 0 |
03 Jun 2024 | 2.803,29 | -17,71 | -0,63% | 2.820,99 | 2.840,77 | 2.785,70 | 0 |
31 Mai 2024 | 2.820,99 | 24,56 | 0,88% | 2.796,43 | 2.821,36 | 2.785,24 | 0 |
30 Mai 2024 | 2.796,43 | 20,29 | 0,73% | 2.776,14 | 2.803,01 | 2.776,14 | 0 |
29 Mai 2024 | 2.776,14 | -35,21 | -1,25% | 2.811,35 | 2.811,35 | 2.773,78 | 0 |
28 Mai 2024 | 2.811,35 | -15,62 | -0,55% | 2.826,97 | 2.840,03 | 2.803,17 | 0 |
24 Mai 2024 | 2.826,97 | 27,48 | 0,98% | 2.799,49 | 2.827,54 | 2.799,49 | 0 |
23 Mai 2024 | 2.799,49 | -41,35 | -1,46% | 2.840,84 | 2.849,61 | 2.793,42 | 0 |
22 Mai 2024 | 2.840,84 | -20,10 | -0,70% | 2.860,93 | 2.860,93 | 2.832,84 | 0 |
21 Mai 2024 | 2.860,93 | -7,89 | -0,27% | 2.868,82 | 2.868,82 | 2.855,19 | 0 |
20 Mai 2024 | 2.868,82 | 5,31 | 0,19% | 2.863,51 | 2.876,45 | 2.861,40 | 0 |
17 Mai 2024 | 2.863,51 | 1,57 | 0,05% | 2.861,94 | 2.869,51 | 2.855,59 | 0 |
16 Mai 2024 | 2.861,94 | -22,40 | -0,78% | 2.884,34 | 2.884,34 | 2.861,57 | 0 |
15 Mai 2024 | 2.884,34 | 22,29 | 0,78% | 2.862,05 | 2.891,39 | 2.862,05 | 0 |
14 Mai 2024 | 2.862,05 | 29,28 | 1,03% | 2.832,77 | 2.868,17 | 2.832,77 | 0 |
13 Mai 2024 | 2.832,77 | 2,71 | 0,10% | 2.830,06 | 2.856,70 | 2.830,06 | 0 |
10 Mai 2024 | 2.830,06 | -8,17 | -0,29% | 2.838,23 | 2.849,65 | 2.823,92 | 0 |
09 Mai 2024 | 2.838,23 | 30,63 | 1,09% | 2.807,60 | 2.839,41 | 2.807,43 | 0 |
08 Mai 2024 | 2.807,60 | -9,73 | -0,35% | 2.817,33 | 2.817,33 | 2.797,58 | 0 |
07 Mai 2024 | 2.817,33 | -1,13 | -0,04% | 2.818,46 | 2.834,39 | 2.817,33 | 0 |
06 Mai 2024 | 2.818,46 | 36,99 | 1,33% | 2.781,47 | 2.818,89 | 2.781,47 | 0 |
03 Mai 2024 | 2.781,47 | 25,90 | 0,94% | 2.755,56 | 2.805,94 | 2.755,56 | 0 |
02 Mai 2024 | 2.755,56 | 35,32 | 1,30% | 2.720,25 | 2.758,97 | 2.717,96 | 0 |
01 Mai 2024 | 2.720,25 | 3,24 | 0,12% | 2.717,01 | 2.767,68 | 2.707,93 | 0 |
30 Abr 2024 | 2.717,01 | -53,39 | -1,93% | 2.770,40 | 2.770,40 | 2.716,65 | 0 |
29 Abr 2024 | 2.770,40 | 17,23 | 0,63% | 2.753,17 | 2.775,98 | 2.753,17 | 0 |
26 Abr 2024 | 2.753,17 | 15,26 | 0,56% | 2.737,91 | 2.761,14 | 2.737,91 | 0 |
25 Abr 2024 | 2.737,91 | -15,85 | -0,58% | 2.753,76 | 2.753,76 | 2.706,67 | 0 |
24 Abr 2024 | 2.753,76 | -1,98 | -0,07% | 2.755,74 | 2.765,91 | 2.736,20 | 0 |
23 Abr 2024 | 2.755,74 | 41,20 | 1,52% | 2.714,54 | 2.764,31 | 2.714,54 | 0 |
22 Abr 2024 | 2.714,54 | 26,11 | 0,97% | 2.688,43 | 2.729,66 | 2.688,43 | 0 |
19 Abr 2024 | 2.688,43 | 6,91 | 0,26% | 2.681,52 | 2.699,66 | 2.672,59 | 0 |
18 Abr 2024 | 2.681,52 | -4,54 | -0,17% | 2.686,06 | 2.713,68 | 2.676,56 | 0 |
17 Abr 2024 | 2.686,06 | -20,78 | -0,77% | 2.706,85 | 2.723,44 | 2.685,28 | 0 |
16 Abr 2024 | 2.706,85 | -13,75 | -0,51% | 2.720,59 | 2.720,59 | 2.690,02 | 0 |
15 Abr 2024 | 2.720,59 | -37,66 | -1,37% | 2.758,25 | 2.782,65 | 2.712,11 | 0 |
12 Abr 2024 | 2.758,25 | -50,53 | -1,80% | 2.808,78 | 2.808,78 | 2.749,71 | 0 |
11 Abr 2024 | 2.808,78 | 4,58 | 0,16% | 2.804,21 | 2.814,60 | 2.786,99 | 0 |
10 Abr 2024 | 2.804,21 | -61,71 | -2,15% | 2.865,92 | 2.865,92 | 2.792,16 | 0 |
09 Abr 2024 | 2.865,92 | 9,64 | 0,34% | 2.856,28 | 2.869,15 | 2.843,07 | 0 |
08 Abr 2024 | 2.856,28 | 14,21 | 0,50% | 2.842,07 | 2.864,53 | 2.842,07 | 0 |
05 Abr 2024 | 2.842,07 | 19,34 | 0,69% | 2.822,73 | 2.851,12 | 2.819,06 | 0 |
04 Abr 2024 | 2.822,73 | -29,89 | -1,05% | 2.852,62 | 2.881,32 | 2.817,97 | 0 |
03 Abr 2024 | 2.852,62 | 11,68 | 0,41% | 2.840,94 | 2.856,70 | 2.830,45 | 0 |
02 Abr 2024 | 2.840,94 | -42,56 | -1,48% | 2.883,50 | 2.883,50 | 2.829,46 | 0 |