Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas CRSPCD1
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 4.462,58 | 38,68 | 0,87% | 4.423,90 | 4.474,29 | 4.423,90 | 0 |
| 19 Jul 2024 | 4.423,90 | -31,20 | -0,70% | 4.455,10 | 4.457,24 | 4.410,27 | 0 |
| 18 Jul 2024 | 4.455,10 | -69,04 | -1,53% | 4.524,13 | 4.545,65 | 4.442,52 | 0 |
| 17 Jul 2024 | 4.524,13 | -75,72 | -1,65% | 4.599,85 | 4.599,85 | 4.516,01 | 0 |
| 16 Jul 2024 | 4.599,85 | 82,62 | 1,83% | 4.517,22 | 4.603,01 | 4.517,22 | 0 |
| 15 Jul 2024 | 4.517,22 | -8,71 | -0,19% | 4.525,94 | 4.565,25 | 4.506,71 | 0 |
| 12 Jul 2024 | 4.525,94 | 41,36 | 0,92% | 4.484,58 | 4.560,68 | 4.479,15 | 0 |
| 11 Jul 2024 | 4.484,58 | -15,83 | -0,35% | 4.500,40 | 4.549,43 | 4.462,41 | 0 |
| 10 Jul 2024 | 4.500,40 | 20,84 | 0,47% | 4.479,56 | 4.502,57 | 4.457,90 | 0 |
| 09 Jul 2024 | 4.479,56 | -1,80 | -0,04% | 4.481,36 | 4.507,43 | 4.474,14 | 0 |
| 08 Jul 2024 | 4.481,36 | 6,52 | 0,15% | 4.474,84 | 4.495,03 | 4.470,11 | 0 |
| 05 Jul 2024 | 4.474,84 | 30,79 | 0,69% | 4.444,05 | 4.477,44 | 4.443,63 | 0 |
| 03 Jul 2024 | 4.444,05 | 18,12 | 0,41% | 4.425,92 | 4.459,30 | 4.425,92 | 0 |
| 02 Jul 2024 | 4.425,92 | 61,27 | 1,40% | 4.364,65 | 4.426,56 | 4.364,65 | 0 |
| 01 Jul 2024 | 4.364,65 | 0,37 | 0,01% | 4.364,28 | 4.384,54 | 4.345,30 | 0 |
| 28 Jun 2024 | 4.364,28 | -36,46 | -0,83% | 4.400,74 | 4.410,33 | 4.344,65 | 0 |
| 27 Jun 2024 | 4.400,74 | 22,61 | 0,52% | 4.378,13 | 4.402,59 | 4.369,87 | 0 |
| 26 Jun 2024 | 4.378,13 | 60,35 | 1,40% | 4.317,78 | 4.385,02 | 4.310,62 | 0 |
| 25 Jun 2024 | 4.317,78 | -21,67 | -0,50% | 4.339,44 | 4.349,99 | 4.310,08 | 0 |
| 24 Jun 2024 | 4.339,44 | -11,80 | -0,27% | 4.351,24 | 4.382,21 | 4.338,61 | 0 |
| 21 Jun 2024 | 4.351,24 | 31,69 | 0,73% | 4.319,55 | 4.354,50 | 4.319,55 | 0 |
| 20 Jun 2024 | 4.319,55 | 5,87 | 0,14% | 4.313,68 | 4.331,15 | 4.295,98 | 0 |
| 18 Jun 2024 | 4.313,68 | -10,54 | -0,24% | 4.324,22 | 4.327,39 | 4.301,67 | 0 |
| 17 Jun 2024 | 4.324,22 | 63,69 | 1,49% | 4.260,53 | 4.332,25 | 4.247,01 | 0 |
| 14 Jun 2024 | 4.260,53 | -36,88 | -0,86% | 4.297,41 | 4.297,41 | 4.237,97 | 0 |
| 13 Jun 2024 | 4.297,41 | -13,52 | -0,31% | 4.310,93 | 4.329,47 | 4.280,93 | 0 |
| 12 Jun 2024 | 4.310,93 | 39,70 | 0,93% | 4.271,23 | 4.339,29 | 4.271,23 | 0 |
| 11 Jun 2024 | 4.271,23 | -4,10 | -0,10% | 4.275,32 | 4.275,32 | 4.230,76 | 0 |
| 10 Jun 2024 | 4.275,32 | 15,72 | 0,37% | 4.259,60 | 4.279,17 | 4.249,79 | 0 |
| 07 Jun 2024 | 4.259,60 | -31,52 | -0,73% | 4.291,13 | 4.291,13 | 4.257,76 | 0 |
| 06 Jun 2024 | 4.291,13 | 31,60 | 0,74% | 4.259,52 | 4.291,42 | 4.259,23 | 0 |
| 05 Jun 2024 | 4.259,52 | 31,05 | 0,73% | 4.228,47 | 4.259,96 | 4.210,37 | 0 |
| 04 Jun 2024 | 4.228,47 | -3,08 | -0,07% | 4.231,55 | 4.243,80 | 4.209,14 | 0 |
| 03 Jun 2024 | 4.231,55 | 6,00 | 0,14% | 4.225,54 | 4.246,98 | 4.192,81 | 0 |
| 31 Mai 2024 | 4.225,54 | 24,71 | 0,59% | 4.200,83 | 4.227,49 | 4.163,22 | 0 |
| 30 Mai 2024 | 4.200,83 | 15,24 | 0,36% | 4.185,59 | 4.213,09 | 4.185,59 | 0 |
| 29 Mai 2024 | 4.185,59 | -20,61 | -0,49% | 4.206,21 | 4.206,21 | 4.178,28 | 0 |
| 28 Mai 2024 | 4.206,21 | -7,64 | -0,18% | 4.213,84 | 4.215,16 | 4.186,78 | 0 |
| 24 Mai 2024 | 4.213,84 | 37,95 | 0,91% | 4.175,90 | 4.224,77 | 4.175,90 | 0 |
| 23 Mai 2024 | 4.175,90 | -65,14 | -1,54% | 4.241,03 | 4.252,01 | 4.165,37 | 0 |
| 22 Mai 2024 | 4.241,03 | -34,59 | -0,81% | 4.275,62 | 4.275,62 | 4.224,48 | 0 |
| 21 Mai 2024 | 4.275,62 | 17,26 | 0,41% | 4.258,36 | 4.276,92 | 4.240,39 | 0 |
| 20 Mai 2024 | 4.258,36 | -31,66 | -0,74% | 4.290,02 | 4.293,30 | 4.247,00 | 0 |
| 17 Mai 2024 | 4.290,02 | 9,30 | 0,22% | 4.280,73 | 4.292,24 | 4.272,34 | 0 |
| 16 Mai 2024 | 4.280,73 | -11,17 | -0,26% | 4.291,90 | 4.311,14 | 4.279,87 | 0 |
| 15 Mai 2024 | 4.291,90 | -6,71 | -0,16% | 4.298,61 | 4.314,08 | 4.268,82 | 0 |
| 14 Mai 2024 | 4.298,61 | 25,14 | 0,59% | 4.274,14 | 4.306,24 | 4.271,37 | 0 |
| 13 Mai 2024 | 4.273,47 | 2,13 | 0,05% | 4.271,34 | 4.308,78 | 4.261,66 | 0 |
| 10 Mai 2024 | 4.271,34 | -24,84 | -0,58% | 4.296,19 | 4.302,82 | 4.262,81 | 0 |
| 09 Mai 2024 | 4.296,19 | 37,94 | 0,89% | 4.258,25 | 4.302,98 | 4.252,15 | 0 |
| 08 Mai 2024 | 4.258,25 | -21,03 | -0,49% | 4.279,28 | 4.279,28 | 4.232,98 | 0 |
| 07 Mai 2024 | 4.279,28 | -21,03 | -0,49% | 4.300,32 | 4.307,28 | 4.272,25 | 0 |
| 06 Mai 2024 | 4.300,32 | 45,09 | 1,06% | 4.255,22 | 4.300,81 | 4.255,22 | 0 |
| 03 Mai 2024 | 4.255,22 | 30,75 | 0,73% | 4.224,47 | 4.293,61 | 4.224,47 | 0 |
| 02 Mai 2024 | 4.224,47 | 61,33 | 1,47% | 4.163,14 | 4.230,44 | 4.163,14 | 0 |
| 01 Mai 2024 | 4.163,14 | -15,15 | -0,36% | 4.178,29 | 4.243,37 | 4.141,22 | 0 |
| 30 Abr 2024 | 4.178,29 | -101,38 | -2,37% | 4.279,67 | 4.279,67 | 4.178,11 | 0 |
| 29 Abr 2024 | 4.279,67 | 66,24 | 1,57% | 4.213,42 | 4.285,04 | 4.213,42 | 0 |
| 26 Abr 2024 | 4.213,42 | 44,66 | 1,07% | 4.168,76 | 4.234,85 | 4.168,76 | 0 |
| 25 Abr 2024 | 4.168,76 | -7,19 | -0,17% | 4.175,95 | 4.175,95 | 4.094,74 | 0 |
| 24 Abr 2024 | 4.175,95 | 16,82 | 0,40% | 4.159,13 | 4.203,21 | 4.149,42 | 0 |
