Cotações Históricas CRSPFN1
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 3.580,48 | 17,62 | 0,49% | 3.562,87 | 3.599,73 | 3.562,87 | 0 |
27 Jun 2024 | 3.562,87 | -2,23 | -0,06% | 3.565,10 | 3.565,43 | 3.543,74 | 0 |
26 Jun 2024 | 3.565,10 | -16,02 | -0,45% | 3.581,12 | 3.581,12 | 3.546,53 | 0 |
25 Jun 2024 | 3.581,12 | -28,04 | -0,78% | 3.609,16 | 3.611,13 | 3.575,63 | 0 |
24 Jun 2024 | 3.609,16 | 33,96 | 0,95% | 3.575,20 | 3.629,02 | 3.575,20 | 0 |
21 Jun 2024 | 3.575,20 | -12,33 | -0,34% | 3.587,53 | 3.587,53 | 3.556,46 | 0 |
20 Jun 2024 | 3.587,53 | 19,16 | 0,54% | 3.568,37 | 3.595,38 | 3.562,70 | 0 |
18 Jun 2024 | 3.568,37 | 20,00 | 0,56% | 3.548,38 | 3.571,35 | 3.544,32 | 0 |
17 Jun 2024 | 3.548,38 | 30,40 | 0,86% | 3.517,98 | 3.549,41 | 3.504,81 | 0 |
14 Jun 2024 | 3.517,98 | -15,80 | -0,45% | 3.533,78 | 3.533,78 | 3.497,68 | 0 |
13 Jun 2024 | 3.533,78 | -14,43 | -0,41% | 3.548,21 | 3.548,21 | 3.515,57 | 0 |
12 Jun 2024 | 3.548,21 | 13,29 | 0,38% | 3.534,93 | 3.585,03 | 3.534,93 | 0 |
11 Jun 2024 | 3.534,93 | -39,60 | -1,11% | 3.574,52 | 3.574,52 | 3.521,92 | 0 |
10 Jun 2024 | 3.574,52 | -8,68 | -0,24% | 3.583,21 | 3.583,21 | 3.553,40 | 0 |
07 Jun 2024 | 3.583,21 | 4,40 | 0,12% | 3.578,80 | 3.605,38 | 3.567,66 | 0 |
06 Jun 2024 | 3.578,80 | -2,75 | -0,08% | 3.581,55 | 3.595,68 | 3.565,90 | 0 |
05 Jun 2024 | 3.581,55 | 11,82 | 0,33% | 3.569,73 | 3.583,32 | 3.555,23 | 0 |
04 Jun 2024 | 3.569,73 | -20,28 | -0,57% | 3.590,01 | 3.594,72 | 3.555,98 | 0 |
03 Jun 2024 | 3.590,01 | -20,59 | -0,57% | 3.610,60 | 3.616,13 | 3.558,62 | 0 |
31 Mai 2024 | 3.610,60 | 43,15 | 1,21% | 3.567,45 | 3.612,91 | 3.563,68 | 0 |
30 Mai 2024 | 3.567,45 | 25,21 | 0,71% | 3.542,24 | 3.572,59 | 3.542,24 | 0 |
29 Mai 2024 | 3.542,24 | -35,40 | -0,99% | 3.577,64 | 3.577,64 | 3.536,23 | 0 |
28 Mai 2024 | 3.577,64 | -37,71 | -1,04% | 3.615,35 | 3.615,69 | 3.567,85 | 0 |
24 Mai 2024 | 3.615,35 | 29,23 | 0,81% | 3.586,12 | 3.615,42 | 3.586,12 | 0 |
23 Mai 2024 | 3.586,12 | -57,31 | -1,57% | 3.643,43 | 3.646,00 | 3.578,55 | 0 |
22 Mai 2024 | 3.643,43 | -19,52 | -0,53% | 3.662,95 | 3.669,58 | 3.635,60 | 0 |
21 Mai 2024 | 3.662,95 | 17,23 | 0,47% | 3.645,72 | 3.665,99 | 3.645,09 | 0 |
20 Mai 2024 | 3.645,72 | -38,82 | -1,05% | 3.684,54 | 3.684,94 | 3.643,93 | 0 |
17 Mai 2024 | 3.684,54 | 22,13 | 0,60% | 3.662,41 | 3.685,49 | 3.662,41 | 0 |
16 Mai 2024 | 3.662,41 | -5,30 | -0,14% | 3.667,70 | 3.680,38 | 3.662,13 | 0 |
15 Mai 2024 | 3.667,70 | 29,35 | 0,81% | 3.638,35 | 3.670,74 | 3.638,35 | 0 |
14 Mai 2024 | 3.638,35 | 20,71 | 0,57% | 3.617,65 | 3.639,91 | 3.617,65 | 0 |
13 Mai 2024 | 3.617,65 | -15,29 | -0,42% | 3.632,94 | 3.647,62 | 3.616,86 | 0 |
10 Mai 2024 | 3.632,94 | 11,51 | 0,32% | 3.621,43 | 3.638,44 | 3.621,43 | 0 |
09 Mai 2024 | 3.621,43 | 25,20 | 0,70% | 3.596,23 | 3.622,38 | 3.589,93 | 0 |
08 Mai 2024 | 3.596,23 | 12,64 | 0,35% | 3.583,59 | 3.601,15 | 3.570,16 | 0 |
07 Mai 2024 | 3.583,59 | 8,70 | 0,24% | 3.574,89 | 3.595,30 | 3.574,89 | 0 |
06 Mai 2024 | 3.574,89 | 44,09 | 1,25% | 3.530,80 | 3.575,08 | 3.530,80 | 0 |
03 Mai 2024 | 3.530,80 | 10,46 | 0,30% | 3.520,34 | 3.547,60 | 3.516,47 | 0 |
02 Mai 2024 | 3.520,34 | 18,25 | 0,52% | 3.502,09 | 3.526,07 | 3.492,65 | 0 |
01 Mai 2024 | 3.502,09 | 5,17 | 0,15% | 3.496,92 | 3.544,20 | 3.493,98 | 0 |
30 Abr 2024 | 3.496,92 | -38,71 | -1,09% | 3.535,64 | 3.535,64 | 3.496,78 | 0 |
29 Abr 2024 | 3.535,64 | -8,09 | -0,23% | 3.543,72 | 3.556,14 | 3.525,56 | 0 |
26 Abr 2024 | 3.543,72 | -4,97 | -0,14% | 3.548,70 | 3.560,92 | 3.537,52 | 0 |
25 Abr 2024 | 3.548,70 | -21,49 | -0,60% | 3.570,19 | 3.570,19 | 3.516,76 | 0 |
24 Abr 2024 | 3.570,19 | -4,73 | -0,13% | 3.574,92 | 3.574,92 | 3.553,20 | 0 |
23 Abr 2024 | 3.574,92 | 30,52 | 0,86% | 3.544,39 | 3.580,17 | 3.544,39 | 0 |
22 Abr 2024 | 3.544,39 | 44,48 | 1,27% | 3.499,91 | 3.562,19 | 3.499,91 | 0 |
19 Abr 2024 | 3.499,91 | 44,48 | 1,29% | 3.455,43 | 3.503,40 | 3.455,43 | 0 |
18 Abr 2024 | 3.455,43 | 12,03 | 0,35% | 3.443,40 | 3.483,39 | 3.443,40 | 0 |
17 Abr 2024 | 3.443,40 | 4,10 | 0,12% | 3.439,30 | 3.465,36 | 3.431,73 | 0 |
16 Abr 2024 | 3.439,30 | -21,23 | -0,61% | 3.460,53 | 3.463,66 | 3.430,20 | 0 |
15 Abr 2024 | 3.460,53 | -24,55 | -0,70% | 3.485,08 | 3.538,05 | 3.450,46 | 0 |
12 Abr 2024 | 3.485,08 | -53,25 | -1,50% | 3.538,33 | 3.538,33 | 3.473,87 | 0 |
11 Abr 2024 | 3.538,33 | -16,22 | -0,46% | 3.554,55 | 3.559,45 | 3.512,56 | 0 |
10 Abr 2024 | 3.554,55 | -59,61 | -1,65% | 3.614,16 | 3.614,16 | 3.543,32 | 0 |
09 Abr 2024 | 3.614,16 | -17,62 | -0,49% | 3.631,78 | 3.642,44 | 3.588,22 | 0 |
08 Abr 2024 | 3.631,78 | 19,33 | 0,54% | 3.612,45 | 3.639,36 | 3.612,45 | 0 |
05 Abr 2024 | 3.612,45 | 30,64 | 0,86% | 3.581,81 | 3.622,16 | 3.581,81 | 0 |
04 Abr 2024 | 3.581,81 | -41,45 | -1,14% | 3.623,25 | 3.658,28 | 3.577,72 | 0 |
03 Abr 2024 | 3.623,25 | 0,46 | 0,01% | 3.622,80 | 3.644,53 | 3.615,77 | 0 |
02 Abr 2024 | 3.622,80 | -23,04 | -0,63% | 3.645,84 | 3.645,84 | 3.615,83 | 0 |