Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas CRSPMEV
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 4.395,29 | 0,24 | 0,01% | 4.395,29 | 4.395,29 | 4.395,29 | 0 |
| 19 Jul 2024 | 4.395,04 | -47,34 | -1,07% | 4.395,04 | 4.395,04 | 4.395,04 | 0 |
| 18 Jul 2024 | 4.442,38 | -3,27 | -0,07% | 4.442,38 | 4.442,38 | 4.442,38 | 0 |
| 17 Jul 2024 | 4.445,66 | -48,10 | -1,07% | 4.445,66 | 4.445,66 | 4.445,66 | 0 |
| 16 Jul 2024 | 4.493,76 | 6,67 | 0,15% | 4.493,76 | 4.493,76 | 4.493,76 | 0 |
| 15 Jul 2024 | 4.487,09 | 40,08 | 0,90% | 4.487,09 | 4.487,09 | 4.487,09 | 0 |
| 12 Jul 2024 | 4.447,01 | -50,26 | -1,12% | 4.447,01 | 4.447,01 | 4.447,01 | 0 |
| 11 Jul 2024 | 4.497,27 | 31,87 | 0,71% | 4.497,27 | 4.497,27 | 4.497,27 | 0 |
| 10 Jul 2024 | 4.465,40 | 6,45 | 0,14% | 4.465,40 | 4.465,40 | 4.465,40 | 0 |
| 09 Jul 2024 | 4.458,95 | 7,23 | 0,16% | 4.458,95 | 4.458,95 | 4.458,95 | 0 |
| 08 Jul 2024 | 4.451,73 | 33,49 | 0,76% | 4.451,73 | 4.451,73 | 4.451,73 | 0 |
| 05 Jul 2024 | 4.418,23 | 28,71 | 0,65% | 4.418,23 | 4.418,23 | 4.418,23 | 0 |
| 03 Jul 2024 | 4.389,53 | 43,06 | 0,99% | 4.389,53 | 4.389,53 | 4.389,53 | 0 |
| 02 Jul 2024 | 4.346,47 | -7,01 | -0,16% | 4.346,47 | 4.346,47 | 4.346,47 | 0 |
| 01 Jul 2024 | 4.353,48 | -16,21 | -0,37% | 4.353,48 | 4.353,48 | 4.353,48 | 0 |
| 28 Jun 2024 | 4.369,69 | 13,23 | 0,30% | 4.369,69 | 4.369,69 | 4.369,69 | 0 |
| 27 Jun 2024 | 4.356,46 | 19,58 | 0,45% | 4.356,46 | 4.356,46 | 4.356,46 | 0 |
| 26 Jun 2024 | 4.336,88 | 6,39 | 0,15% | 4.336,88 | 4.336,88 | 4.336,88 | 0 |
| 25 Jun 2024 | 4.330,49 | -5,98 | -0,14% | 4.330,49 | 4.330,49 | 4.330,49 | 0 |
| 24 Jun 2024 | 4.336,46 | -8,24 | -0,19% | 4.336,46 | 4.336,46 | 4.336,46 | 0 |
| 21 Jun 2024 | 4.344,70 | -25,09 | -0,57% | 4.344,70 | 4.344,70 | 4.344,70 | 0 |
| 20 Jun 2024 | 4.369,78 | 15,72 | 0,36% | 4.369,78 | 4.369,78 | 4.369,78 | 0 |
| 18 Jun 2024 | 4.354,07 | 43,53 | 1,01% | 4.354,07 | 4.354,07 | 4.354,07 | 0 |
| 17 Jun 2024 | 4.310,54 | 13,03 | 0,30% | 4.310,54 | 4.310,54 | 4.310,54 | 0 |
| 14 Jun 2024 | 4.297,50 | -16,95 | -0,39% | 4.297,50 | 4.297,50 | 4.297,50 | 0 |
| 13 Jun 2024 | 4.314,45 | 19,74 | 0,46% | 4.314,45 | 4.314,45 | 4.314,45 | 0 |
| 12 Jun 2024 | 4.294,72 | 63,40 | 1,50% | 4.294,72 | 4.294,72 | 4.294,72 | 0 |
| 11 Jun 2024 | 4.231,31 | 7,52 | 0,18% | 4.231,31 | 4.231,31 | 4.231,31 | 0 |
| 10 Jun 2024 | 4.223,80 | -1,91 | -0,05% | 4.223,80 | 4.223,80 | 4.223,80 | 0 |
| 07 Jun 2024 | 4.225,71 | -7,73 | -0,18% | 4.225,71 | 4.225,71 | 4.225,71 | 0 |
| 06 Jun 2024 | 4.233,44 | 36,58 | 0,87% | 4.233,44 | 4.233,44 | 4.233,44 | 0 |
| 05 Jun 2024 | 4.196,86 | 38,04 | 0,91% | 4.196,86 | 4.196,86 | 4.196,86 | 0 |
| 04 Jun 2024 | 4.158,82 | -12,01 | -0,29% | 4.158,82 | 4.158,82 | 4.158,82 | 0 |
| 03 Jun 2024 | 4.170,83 | 39,19 | 0,95% | 4.170,83 | 4.170,83 | 4.170,83 | 0 |
| 31 Mai 2024 | 4.131,64 | -14,11 | -0,34% | 4.131,64 | 4.131,64 | 4.131,64 | 0 |
| 30 Mai 2024 | 4.145,75 | -7,47 | -0,18% | 4.145,75 | 4.145,75 | 4.145,75 | 0 |
| 29 Mai 2024 | 4.153,22 | -32,96 | -0,79% | 4.153,22 | 4.153,22 | 4.153,22 | 0 |
| 28 Mai 2024 | 4.186,18 | 22,01 | 0,53% | 4.186,18 | 4.186,18 | 4.186,18 | 0 |
| 24 Mai 2024 | 4.164,17 | -42,41 | -1,01% | 4.164,17 | 4.164,17 | 4.164,17 | 0 |
| 23 Mai 2024 | 4.206,58 | 23,05 | 0,55% | 4.206,58 | 4.206,58 | 4.206,58 | 0 |
| 22 Mai 2024 | 4.183,53 | 13,35 | 0,32% | 4.183,53 | 4.183,53 | 4.183,53 | 0 |
| 21 Mai 2024 | 4.170,18 | -0,06 | 0,00% | 4.170,18 | 4.170,18 | 4.170,18 | 0 |
| 20 Mai 2024 | 4.170,25 | -7,37 | -0,18% | 4.170,25 | 4.170,25 | 4.170,25 | 0 |
| 17 Mai 2024 | 4.177,61 | 2,04 | 0,05% | 4.177,61 | 4.177,61 | 4.177,61 | 0 |
| 16 Mai 2024 | 4.175,57 | 38,78 | 0,94% | 4.175,57 | 4.175,57 | 4.175,57 | 0 |
| 15 Mai 2024 | 4.136,80 | 38,19 | 0,93% | 4.136,80 | 4.136,80 | 4.136,80 | 0 |
| 14 Mai 2024 | 4.098,60 | -12,31 | -0,30% | 4.098,60 | 4.098,60 | 4.098,60 | 0 |
| 13 Mai 2024 | 4.110,92 | 4,93 | 0,12% | 4.110,92 | 4.110,92 | 4.110,92 | 0 |
| 10 Mai 2024 | 4.105,98 | 30,47 | 0,75% | 4.105,98 | 4.105,98 | 4.105,98 | 0 |
| 09 Mai 2024 | 4.075,51 | 17,07 | 0,42% | 4.075,51 | 4.075,51 | 4.075,51 | 0 |
| 08 Mai 2024 | 4.058,44 | -21,39 | -0,52% | 4.058,44 | 4.058,44 | 4.058,44 | 0 |
| 07 Mai 2024 | 4.079,83 | 33,08 | 0,82% | 4.079,83 | 4.079,83 | 4.079,83 | 0 |
| 06 Mai 2024 | 4.046,75 | 18,26 | 0,45% | 4.046,75 | 4.046,75 | 4.046,75 | 0 |
| 03 Mai 2024 | 4.028,49 | 61,50 | 1,55% | 4.028,49 | 4.028,49 | 4.028,49 | 0 |
| 02 Mai 2024 | 3.966,99 | 20,88 | 0,53% | 3.966,99 | 3.966,99 | 3.966,99 | 0 |
| 01 Mai 2024 | 3.946,11 | -57,21 | -1,43% | 3.946,11 | 3.946,11 | 3.946,11 | 0 |
| 30 Abr 2024 | 4.003,31 | -14,88 | -0,37% | 4.003,31 | 4.003,31 | 4.003,31 | 0 |
| 29 Abr 2024 | 4.018,19 | 29,09 | 0,73% | 4.018,19 | 4.018,19 | 4.018,19 | 0 |
| 26 Abr 2024 | 3.989,10 | 67,37 | 1,72% | 3.989,10 | 3.989,10 | 3.989,10 | 0 |
| 25 Abr 2024 | 3.921,74 | -72,35 | -1,81% | 3.921,74 | 3.921,74 | 3.921,74 | 0 |
| 24 Abr 2024 | 3.994,09 | 41,54 | 1,05% | 3.994,09 | 3.994,09 | 3.994,09 | 0 |
