Cotações Históricas CSPX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 541,661 | 2,33 | 0,43% | 542,312 | 544,554 | 541,00 | 4.251 |
27 Jun 2024 | 539,334 | 0,22 | 0,04% | 539,624 | 540,563 | 538,70 | 3.890 |
26 Jun 2024 | 539,109 | 0,82 | 0,15% | 540,267 | 541,347 | 538,631 | 3.939 |
25 Jun 2024 | 538,288 | -0,83 | -0,15% | 536,044 | 538,80 | 535,61 | 3.994 |
24 Jun 2024 | 539,113 | -0,57 | -0,11% | 538,92 | 539,438 | 536,30 | 5.244 |
21 Jun 2024 | 539,68 | -1,26 | -0,23% | 539,442 | 541,447 | 537,884 | 5.658 |
20 Jun 2024 | 540,942 | 2,01 | 0,37% | 541,238 | 542,589 | 539,92 | 5.799 |
19 Jun 2024 | 538,931 | 1,04 | 0,19% | 539,623 | 539,90 | 538,514 | 6.291 |
18 Jun 2024 | 537,896 | 2,63 | 0,49% | 538,094 | 539,261 | 536,96 | 6.173 |
17 Jun 2024 | 535,263 | 0,91 | 0,17% | 535,846 | 536,233 | 533,586 | 8.411 |
14 Jun 2024 | 534,357 | 3,26 | 0,61% | 534,076 | 536,00 | 531,799 | 6.804 |
13 Jun 2024 | 531,092 | 2,68 | 0,51% | 530,478 | 531,375 | 529,178 | 6.468 |
12 Jun 2024 | 528,407 | 2,34 | 0,45% | 528,034 | 529,729 | 527,00 | 2.983 |
11 Jun 2024 | 526,066 | 3,27 | 0,63% | 524,998 | 526,502 | 523,723 | 4.462 |
10 Jun 2024 | 522,795 | 0,00 | 0,00% | 522,795 | 522,795 | 522,795 | 0 |
07 Jun 2024 | 522,795 | 4,27 | 0,82% | 518,883 | 523,834 | 517,70 | 3.372 |
06 Jun 2024 | 518,522 | 1,65 | 0,32% | 518,788 | 520,00 | 518,00 | 4.301 |
05 Jun 2024 | 516,87 | 6,97 | 1,37% | 513,348 | 516,87 | 513,044 | 4.618 |
04 Jun 2024 | 509,896 | -0,04 | -0,01% | 510,254 | 511,779 | 508,78 | 2.417 |
03 Jun 2024 | 509,932 | 4,13 | 0,82% | 514,209 | 514,849 | 509,932 | 6.195 |
31 Mai 2024 | 505,799 | -4,81 | -0,94% | 509,40 | 509,598 | 505,502 | 6.213 |
30 Mai 2024 | 510,604 | -3,49 | -0,68% | 511,526 | 512,293 | 509,679 | 5.263 |
29 Mai 2024 | 514,09 | -0,09 | -0,02% | 513,474 | 514,518 | 511,73 | 4.064 |
28 Mai 2024 | 514,184 | -1,29 | -0,25% | 515,50 | 516,011 | 513,823 | 4.223 |
27 Mai 2024 | 515,477 | 0,32 | 0,06% | 515,014 | 515,477 | 514,111 | 2.499 |
24 Mai 2024 | 515,152 | -2,42 | -0,47% | 513,598 | 515,774 | 512,811 | 7.289 |
23 Mai 2024 | 517,575 | 0,28 | 0,05% | 519,455 | 520,134 | 515,90 | 5.476 |
22 Mai 2024 | 517,30 | 1,73 | 0,34% | 516,238 | 517,56 | 516,119 | 1.983 |
21 Mai 2024 | 515,572 | -1,04 | -0,20% | 515,161 | 516,00 | 514,33 | 5.822 |
20 Mai 2024 | 516,613 | 3,41 | 0,67% | 514,255 | 516,613 | 514,126 | 5.334 |
17 Mai 2024 | 513,20 | -2,42 | -0,47% | 514,047 | 515,222 | 513,00 | 2.488 |
16 Mai 2024 | 515,622 | 2,86 | 0,56% | 514,726 | 516,036 | 514,595 | 5.589 |
15 Mai 2024 | 512,759 | 3,21 | 0,63% | 510,473 | 512,921 | 509,673 | 4.864 |
14 Mai 2024 | 509,548 | 0,00 | 0,00% | 509,548 | 509,548 | 509,548 | 0 |
13 Mai 2024 | 509,548 | -0,64 | -0,12% | 511,047 | 511,189 | 509,19 | 3.267 |
10 Mai 2024 | 510,185 | 1,56 | 0,31% | 510,527 | 511,616 | 509,859 | 4.048 |
09 Mai 2024 | 508,628 | 0,77 | 0,15% | 507,908 | 508,70 | 506,97 | 5.038 |
08 Mai 2024 | 507,855 | 0,41 | 0,08% | 508,414 | 508,832 | 505,936 | 3.649 |
07 Mai 2024 | 507,444 | 3,81 | 0,76% | 506,822 | 507,608 | 506,191 | 4.000 |
06 Mai 2024 | 503,635 | 3,79 | 0,76% | 502,286 | 503,85 | 501,90 | 4.489 |
03 Mai 2024 | 499,848 | 4,74 | 0,96% | 498,047 | 501,237 | 497,40 | 4.560 |
02 Mai 2024 | 495,112 | -5,23 | -1,05% | 495,232 | 497,896 | 494,00 | 11.059 |
30 Abr 2024 | 500,346 | -1,38 | -0,28% | 502,624 | 502,925 | 500,10 | 6.455 |
29 Abr 2024 | 501,726 | -0,42 | -0,08% | 502,175 | 504,144 | 501,417 | 4.457 |
26 Abr 2024 | 502,149 | 10,29 | 2,09% | 499,202 | 502,904 | 497,835 | 5.773 |
25 Abr 2024 | 491,856 | -6,17 | -1,24% | 495,209 | 495,459 | 490,867 | 9.046 |
24 Abr 2024 | 498,026 | 0,19 | 0,04% | 500,61 | 500,908 | 497,90 | 6.237 |
23 Abr 2024 | 497,834 | 5,48 | 1,11% | 495,582 | 499,262 | 493,70 | 19.490 |
22 Abr 2024 | 492,355 | -0,15 | -0,03% | 492,688 | 494,638 | 491,414 | 11.927 |
19 Abr 2024 | 492,50 | -5,86 | -1,18% | 492,708 | 495,00 | 492,14 | 16.647 |
18 Abr 2024 | 498,359 | 0,97 | 0,20% | 496,752 | 498,972 | 495,38 | 11.265 |
17 Abr 2024 | 497,388 | -3,31 | -0,66% | 499,693 | 502,10 | 497,388 | 4.034 |
16 Abr 2024 | 500,70 | -7,54 | -1,48% | 501,009 | 502,132 | 498,871 | 10.394 |
15 Abr 2024 | 508,238 | -1,21 | -0,24% | 508,836 | 511,139 | 507,245 | 9.785 |
12 Abr 2024 | 509,446 | 2,70 | 0,53% | 512,343 | 512,735 | 508,626 | 11.265 |
11 Abr 2024 | 506,746 | 1,62 | 0,32% | 505,935 | 507,00 | 503,52 | 5.480 |
10 Abr 2024 | 505,127 | 3,42 | 0,68% | 505,651 | 506,222 | 501,00 | 13.024 |
09 Abr 2024 | 501,704 | -3,29 | -0,65% | 504,699 | 505,203 | 500,101 | 13.120 |
08 Abr 2024 | 504,991 | 0,31 | 0,06% | 504,78 | 506,564 | 504,44 | 4.243 |
05 Abr 2024 | 504,676 | -3,18 | -0,63% | 501,09 | 504,928 | 500,25 | 12.197 |
04 Abr 2024 | 507,859 | 0,08 | 0,01% | 507,32 | 508,696 | 506,564 | 6.152 |
03 Abr 2024 | 507,783 | 0,07 | 0,01% | 508,273 | 508,601 | 506,472 | 6.292 |
02 Abr 2024 | 507,716 | -3,68 | -0,72% | 513,717 | 514,211 | 506,302 | 9.770 |