Cotações Históricas CRSPMCT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 2.685,00 | 28,72 | 1,08% | 2.657,22 | 2.687,70 | 2.657,22 | 0 |
27 Jun 2024 | 2.656,28 | 26,06 | 0,99% | 2.630,34 | 2.656,29 | 2.630,34 | 0 |
26 Jun 2024 | 2.630,22 | 1,26 | 0,05% | 2.629,06 | 2.631,96 | 2.611,10 | 0 |
25 Jun 2024 | 2.628,96 | -21,14 | -0,80% | 2.650,15 | 2.650,15 | 2.628,96 | 0 |
24 Jun 2024 | 2.650,10 | 14,42 | 0,55% | 2.635,77 | 2.666,19 | 2.635,77 | 0 |
21 Jun 2024 | 2.635,68 | 6,98 | 0,27% | 2.628,79 | 2.637,38 | 2.621,60 | 0 |
20 Jun 2024 | 2.628,70 | -11,99 | -0,45% | 2.640,69 | 2.646,42 | 2.624,62 | 0 |
18 Jun 2024 | 2.640,69 | -15,88 | -0,60% | 2.656,62 | 2.660,14 | 2.640,69 | 0 |
17 Jun 2024 | 2.656,57 | 4,18 | 0,16% | 2.652,55 | 2.658,67 | 2.628,06 | 0 |
14 Jun 2024 | 2.652,40 | -47,75 | -1,77% | 2.700,96 | 2.700,96 | 2.646,29 | 0 |
13 Jun 2024 | 2.700,14 | -20,78 | -0,76% | 2.721,20 | 2.724,63 | 2.681,19 | 0 |
12 Jun 2024 | 2.720,92 | 44,37 | 1,66% | 2.676,63 | 2.760,31 | 2.676,63 | 0 |
11 Jun 2024 | 2.676,55 | -5,51 | -0,21% | 2.682,07 | 2.682,07 | 2.650,03 | 0 |
10 Jun 2024 | 2.682,06 | 8,71 | 0,33% | 2.673,46 | 2.683,64 | 2.650,36 | 0 |
07 Jun 2024 | 2.673,35 | -31,02 | -1,15% | 2.704,56 | 2.704,56 | 2.671,07 | 0 |
06 Jun 2024 | 2.704,37 | -24,34 | -0,89% | 2.728,77 | 2.728,77 | 2.700,18 | 0 |
05 Jun 2024 | 2.728,71 | 46,37 | 1,73% | 2.682,37 | 2.728,72 | 2.682,37 | 0 |
04 Jun 2024 | 2.682,35 | -34,70 | -1,28% | 2.717,09 | 2.717,09 | 2.679,84 | 0 |
03 Jun 2024 | 2.717,04 | -9,26 | -0,34% | 2.726,56 | 2.757,13 | 2.704,59 | 0 |
31 Mai 2024 | 2.726,30 | 13,75 | 0,51% | 2.712,82 | 2.739,26 | 2.708,81 | 0 |
30 Mai 2024 | 2.712,56 | 27,19 | 1,01% | 2.685,38 | 2.722,31 | 2.685,38 | 0 |
29 Mai 2024 | 2.685,37 | -39,91 | -1,46% | 2.725,32 | 2.725,32 | 2.685,08 | 0 |
28 Mai 2024 | 2.725,28 | -3,79 | -0,14% | 2.729,08 | 2.750,60 | 2.712,15 | 0 |
24 Mai 2024 | 2.729,08 | 23,20 | 0,86% | 2.705,92 | 2.732,87 | 2.705,92 | 0 |
23 Mai 2024 | 2.705,87 | -57,53 | -2,08% | 2.763,51 | 2.772,67 | 2.695,93 | 0 |
22 Mai 2024 | 2.763,40 | -13,68 | -0,49% | 2.777,20 | 2.782,76 | 2.756,24 | 0 |
21 Mai 2024 | 2.777,09 | -11,03 | -0,40% | 2.788,16 | 2.788,16 | 2.771,75 | 0 |
20 Mai 2024 | 2.788,12 | 11,09 | 0,40% | 2.777,04 | 2.802,04 | 2.777,04 | 0 |
17 Mai 2024 | 2.777,03 | -3,95 | -0,14% | 2.781,03 | 2.791,26 | 2.772,70 | 0 |
16 Mai 2024 | 2.780,99 | -7,68 | -0,28% | 2.788,90 | 2.788,90 | 2.777,55 | 0 |
15 Mai 2024 | 2.788,67 | 31,32 | 1,14% | 2.757,48 | 2.796,57 | 2.757,48 | 0 |
14 Mai 2024 | 2.757,34 | 29,04 | 1,06% | 2.729,12 | 2.767,08 | 2.729,12 | 0 |
13 Mai 2024 | 2.728,30 | 1,08 | 0,04% | 2.727,28 | 2.758,54 | 2.727,28 | 0 |
10 Mai 2024 | 2.727,22 | -29,00 | -1,05% | 2.756,38 | 2.764,25 | 2.721,31 | 0 |
09 Mai 2024 | 2.756,22 | 21,48 | 0,79% | 2.735,02 | 2.756,92 | 2.733,51 | 0 |
08 Mai 2024 | 2.734,74 | -13,31 | -0,48% | 2.748,27 | 2.748,27 | 2.718,45 | 0 |
07 Mai 2024 | 2.748,05 | 0,85 | 0,03% | 2.747,45 | 2.764,86 | 2.747,45 | 0 |
06 Mai 2024 | 2.747,21 | 24,80 | 0,91% | 2.722,53 | 2.751,79 | 2.722,53 | 0 |
03 Mai 2024 | 2.722,41 | 29,90 | 1,11% | 2.692,79 | 2.746,52 | 2.692,79 | 0 |
02 Mai 2024 | 2.692,51 | 39,95 | 1,51% | 2.652,72 | 2.692,74 | 2.651,36 | 0 |
01 Mai 2024 | 2.652,56 | 38,63 | 1,48% | 2.613,95 | 2.696,96 | 2.613,95 | 0 |
30 Abr 2024 | 2.613,93 | -43,09 | -1,62% | 2.657,08 | 2.657,08 | 2.613,92 | 0 |
29 Abr 2024 | 2.657,03 | 25,85 | 0,98% | 2.631,29 | 2.665,44 | 2.631,29 | 0 |
26 Abr 2024 | 2.631,18 | 27,93 | 1,07% | 2.603,32 | 2.633,39 | 2.603,32 | 0 |
25 Abr 2024 | 2.603,25 | -31,08 | -1,18% | 2.634,36 | 2.634,36 | 2.578,03 | 0 |
24 Abr 2024 | 2.634,33 | -13,19 | -0,50% | 2.647,59 | 2.652,56 | 2.621,27 | 0 |
23 Abr 2024 | 2.647,52 | 46,41 | 1,78% | 2.601,11 | 2.662,42 | 2.601,11 | 0 |
22 Abr 2024 | 2.601,11 | 23,38 | 0,91% | 2.577,77 | 2.617,13 | 2.577,62 | 0 |
19 Abr 2024 | 2.577,73 | 16,46 | 0,64% | 2.561,34 | 2.582,47 | 2.549,40 | 0 |
18 Abr 2024 | 2.561,27 | -12,11 | -0,47% | 2.573,48 | 2.596,89 | 2.560,24 | 0 |
17 Abr 2024 | 2.573,39 | -30,58 | -1,17% | 2.603,97 | 2.623,65 | 2.573,28 | 0 |
16 Abr 2024 | 2.603,96 | -20,20 | -0,77% | 2.624,21 | 2.624,21 | 2.595,05 | 0 |
15 Abr 2024 | 2.624,16 | -42,60 | -1,60% | 2.666,80 | 2.677,30 | 2.614,29 | 0 |
12 Abr 2024 | 2.666,76 | -55,80 | -2,05% | 2.722,64 | 2.722,64 | 2.654,65 | 0 |
11 Abr 2024 | 2.722,56 | 26,82 | 0,99% | 2.695,76 | 2.724,22 | 2.691,08 | 0 |
10 Abr 2024 | 2.695,75 | -75,53 | -2,73% | 2.771,30 | 2.771,30 | 2.680,21 | 0 |
09 Abr 2024 | 2.771,28 | 8,16 | 0,30% | 2.763,21 | 2.777,36 | 2.756,94 | 0 |
08 Abr 2024 | 2.763,12 | 12,68 | 0,46% | 2.750,51 | 2.770,03 | 2.750,30 | 0 |
05 Abr 2024 | 2.750,44 | 14,21 | 0,52% | 2.736,41 | 2.764,44 | 2.725,59 | 0 |
04 Abr 2024 | 2.736,23 | -26,70 | -0,97% | 2.763,02 | 2.801,13 | 2.730,78 | 0 |
03 Abr 2024 | 2.762,93 | 15,76 | 0,57% | 2.747,19 | 2.769,48 | 2.731,23 | 0 |
02 Abr 2024 | 2.747,18 | -58,18 | -2,07% | 2.805,36 | 2.805,36 | 2.736,92 | 0 |
01 Abr 2024 | 2.805,36 | -36,47 | -1,28% | 2.841,86 | 2.844,38 | 2.800,35 | 0 |