Cotações Históricas CRSPMCV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 2.508,03 | -3,63 | -0,14% | 2.508,03 | 2.508,03 | 2.508,03 | 0 |
19 Jul 2024 | 2.511,66 | -51,08 | -1,99% | 2.511,66 | 2.511,66 | 2.511,66 | 0 |
18 Jul 2024 | 2.562,75 | -16,82 | -0,65% | 2.562,75 | 2.562,75 | 2.562,75 | 0 |
17 Jul 2024 | 2.579,56 | 41,24 | 1,62% | 2.579,56 | 2.579,56 | 2.579,56 | 0 |
16 Jul 2024 | 2.538,32 | 58,16 | 2,35% | 2.538,32 | 2.538,32 | 2.538,32 | 0 |
15 Jul 2024 | 2.480,16 | 32,47 | 1,33% | 2.480,16 | 2.480,16 | 2.480,16 | 0 |
12 Jul 2024 | 2.447,69 | 77,97 | 3,29% | 2.447,69 | 2.447,69 | 2.447,69 | 0 |
11 Jul 2024 | 2.369,71 | 60,76 | 2,63% | 2.369,71 | 2.369,71 | 2.369,71 | 0 |
10 Jul 2024 | 2.308,96 | 13,09 | 0,57% | 2.308,96 | 2.308,96 | 2.308,96 | 0 |
09 Jul 2024 | 2.295,87 | 4,84 | 0,21% | 2.295,87 | 2.295,87 | 2.295,87 | 0 |
08 Jul 2024 | 2.291,03 | 15,57 | 0,68% | 2.291,03 | 2.291,03 | 2.291,03 | 0 |
05 Jul 2024 | 2.275,46 | -10,09 | -0,44% | 2.275,46 | 2.275,46 | 2.275,46 | 0 |
03 Jul 2024 | 2.285,55 | -3,80 | -0,17% | 2.285,55 | 2.285,55 | 2.285,55 | 0 |
02 Jul 2024 | 2.289,34 | -19,82 | -0,86% | 2.289,34 | 2.289,34 | 2.289,34 | 0 |
01 Jul 2024 | 2.309,17 | 10,88 | 0,47% | 2.309,17 | 2.309,17 | 2.309,17 | 0 |
28 Jun 2024 | 2.298,29 | 30,45 | 1,34% | 2.298,29 | 2.298,29 | 2.298,29 | 0 |
27 Jun 2024 | 2.267,84 | 18,90 | 0,84% | 2.267,84 | 2.267,84 | 2.267,84 | 0 |
26 Jun 2024 | 2.248,93 | -25,25 | -1,11% | 2.248,93 | 2.248,93 | 2.248,93 | 0 |
25 Jun 2024 | 2.274,19 | 4,63 | 0,20% | 2.274,19 | 2.274,19 | 2.274,19 | 0 |
24 Jun 2024 | 2.269,55 | 8,11 | 0,36% | 2.269,55 | 2.269,55 | 2.269,55 | 0 |
21 Jun 2024 | 2.261,44 | -2,64 | -0,12% | 2.261,44 | 2.261,44 | 2.261,44 | 0 |
20 Jun 2024 | 2.264,08 | -18,08 | -0,79% | 2.264,08 | 2.264,08 | 2.264,08 | 0 |
18 Jun 2024 | 2.282,16 | 8,91 | 0,39% | 2.282,16 | 2.282,16 | 2.282,16 | 0 |
17 Jun 2024 | 2.273,25 | -24,08 | -1,05% | 2.273,25 | 2.273,25 | 2.273,25 | 0 |
14 Jun 2024 | 2.297,33 | -39,26 | -1,68% | 2.297,33 | 2.297,33 | 2.297,33 | 0 |
13 Jun 2024 | 2.336,59 | -22,36 | -0,95% | 2.336,59 | 2.336,59 | 2.336,59 | 0 |
12 Jun 2024 | 2.358,95 | 69,86 | 3,05% | 2.358,95 | 2.358,95 | 2.358,95 | 0 |
11 Jun 2024 | 2.289,09 | 7,44 | 0,33% | 2.289,09 | 2.289,09 | 2.289,09 | 0 |
10 Jun 2024 | 2.281,65 | -24,59 | -1,07% | 2.281,65 | 2.281,65 | 2.281,65 | 0 |
07 Jun 2024 | 2.306,24 | -31,84 | -1,36% | 2.306,24 | 2.306,24 | 2.306,24 | 0 |
06 Jun 2024 | 2.338,08 | 19,16 | 0,83% | 2.338,08 | 2.338,08 | 2.338,08 | 0 |
05 Jun 2024 | 2.318,92 | -8,23 | -0,35% | 2.318,92 | 2.318,92 | 2.318,92 | 0 |
04 Jun 2024 | 2.327,15 | -41,69 | -1,76% | 2.327,15 | 2.327,15 | 2.327,15 | 0 |
03 Jun 2024 | 2.368,84 | 23,18 | 0,99% | 2.368,84 | 2.368,84 | 2.368,84 | 0 |
31 Mai 2024 | 2.345,66 | 21,08 | 0,91% | 2.345,66 | 2.345,66 | 2.345,66 | 0 |
30 Mai 2024 | 2.324,57 | 10,00 | 0,43% | 2.324,57 | 2.324,57 | 2.324,57 | 0 |
29 Mai 2024 | 2.314,58 | -49,15 | -2,08% | 2.314,58 | 2.314,58 | 2.314,58 | 0 |
28 Mai 2024 | 2.363,73 | 24,39 | 1,04% | 2.363,73 | 2.363,73 | 2.363,73 | 0 |
24 Mai 2024 | 2.339,34 | -44,87 | -1,88% | 2.339,34 | 2.339,34 | 2.339,34 | 0 |
23 Mai 2024 | 2.384,21 | -0,55 | -0,02% | 2.384,21 | 2.384,21 | 2.384,21 | 0 |
22 Mai 2024 | 2.384,76 | -6,76 | -0,28% | 2.384,76 | 2.384,76 | 2.384,76 | 0 |
21 Mai 2024 | 2.391,52 | -0,92 | -0,04% | 2.391,52 | 2.391,52 | 2.391,52 | 0 |
20 Mai 2024 | 2.392,44 | -9,49 | -0,40% | 2.392,44 | 2.392,44 | 2.392,44 | 0 |
17 Mai 2024 | 2.401,93 | 4,78 | 0,20% | 2.401,93 | 2.401,93 | 2.401,93 | 0 |
16 Mai 2024 | 2.397,15 | -5,13 | -0,21% | 2.397,15 | 2.397,15 | 2.397,15 | 0 |
15 Mai 2024 | 2.402,28 | 30,88 | 1,30% | 2.402,28 | 2.402,28 | 2.402,28 | 0 |
14 Mai 2024 | 2.371,40 | 7,31 | 0,31% | 2.371,40 | 2.371,40 | 2.371,40 | 0 |
13 Mai 2024 | 2.364,08 | -13,70 | -0,58% | 2.364,08 | 2.364,08 | 2.364,08 | 0 |
10 Mai 2024 | 2.377,79 | 20,86 | 0,89% | 2.377,79 | 2.377,79 | 2.377,79 | 0 |
09 Mai 2024 | 2.356,92 | 12,76 | 0,54% | 2.356,92 | 2.356,92 | 2.356,92 | 0 |
08 Mai 2024 | 2.344,16 | -27,36 | -1,15% | 2.344,16 | 2.344,16 | 2.344,16 | 0 |
07 Mai 2024 | 2.371,52 | 15,07 | 0,64% | 2.371,52 | 2.371,52 | 2.371,52 | 0 |
06 Mai 2024 | 2.356,45 | 0,37 | 0,02% | 2.356,45 | 2.356,45 | 2.356,45 | 0 |
03 Mai 2024 | 2.356,08 | 49,56 | 2,15% | 2.356,08 | 2.356,08 | 2.356,08 | 0 |
02 Mai 2024 | 2.306,53 | 45,45 | 2,01% | 2.306,53 | 2.306,53 | 2.306,53 | 0 |
01 Mai 2024 | 2.261,08 | -12,18 | -0,54% | 2.261,08 | 2.261,08 | 2.261,08 | 0 |
30 Abr 2024 | 2.273,26 | -4,82 | -0,21% | 2.273,26 | 2.273,26 | 2.273,26 | 0 |
29 Abr 2024 | 2.278,09 | 30,91 | 1,38% | 2.278,09 | 2.278,09 | 2.278,09 | 0 |
26 Abr 2024 | 2.247,17 | 6,86 | 0,31% | 2.247,17 | 2.247,17 | 2.247,17 | 0 |
25 Abr 2024 | 2.240,31 | -36,25 | -1,59% | 2.240,31 | 2.240,31 | 2.240,31 | 0 |
24 Abr 2024 | 2.276,56 | 33,36 | 1,49% | 2.276,56 | 2.276,56 | 2.276,56 | 0 |