Cotações Históricas CRSPMEVT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 3.795,72 | 13,34 | 0,35% | 3.783,18 | 3.815,40 | 3.779,57 | 0 |
27 Jun 2024 | 3.782,37 | -7,19 | -0,19% | 3.789,65 | 3.789,65 | 3.765,51 | 0 |
26 Jun 2024 | 3.789,56 | -8,64 | -0,23% | 3.798,20 | 3.798,20 | 3.779,65 | 0 |
25 Jun 2024 | 3.798,20 | -29,96 | -0,78% | 3.828,16 | 3.830,18 | 3.786,96 | 0 |
24 Jun 2024 | 3.828,16 | 21,91 | 0,58% | 3.806,91 | 3.845,34 | 3.806,91 | 0 |
21 Jun 2024 | 3.806,25 | -11,12 | -0,29% | 3.817,84 | 3.817,84 | 3.799,23 | 0 |
20 Jun 2024 | 3.817,36 | 6,51 | 0,17% | 3.810,85 | 3.824,95 | 3.801,02 | 0 |
18 Jun 2024 | 3.810,85 | 14,03 | 0,37% | 3.796,82 | 3.821,14 | 3.796,82 | 0 |
17 Jun 2024 | 3.796,82 | 29,25 | 0,78% | 3.768,70 | 3.799,55 | 3.758,71 | 0 |
14 Jun 2024 | 3.767,57 | -3,90 | -0,10% | 3.772,97 | 3.772,97 | 3.740,30 | 0 |
13 Jun 2024 | 3.771,47 | 13,48 | 0,36% | 3.758,05 | 3.777,66 | 3.747,54 | 0 |
12 Jun 2024 | 3.757,99 | 4,39 | 0,12% | 3.753,66 | 3.789,18 | 3.748,15 | 0 |
11 Jun 2024 | 3.753,60 | -21,79 | -0,58% | 3.775,48 | 3.775,48 | 3.734,34 | 0 |
10 Jun 2024 | 3.775,39 | 10,48 | 0,28% | 3.765,07 | 3.776,49 | 3.754,44 | 0 |
07 Jun 2024 | 3.764,92 | -1,93 | -0,05% | 3.768,31 | 3.789,10 | 3.754,89 | 0 |
06 Jun 2024 | 3.766,84 | -1,15 | -0,03% | 3.768,07 | 3.776,40 | 3.755,37 | 0 |
05 Jun 2024 | 3.767,99 | 19,24 | 0,51% | 3.748,80 | 3.768,25 | 3.737,67 | 0 |
04 Jun 2024 | 3.748,75 | -1,09 | -0,03% | 3.750,05 | 3.753,70 | 3.727,35 | 0 |
03 Jun 2024 | 3.749,84 | -18,65 | -0,49% | 3.768,93 | 3.773,68 | 3.723,39 | 0 |
31 Mai 2024 | 3.768,49 | 55,05 | 1,48% | 3.713,81 | 3.771,69 | 3.713,81 | 0 |
30 Mai 2024 | 3.713,44 | 12,52 | 0,34% | 3.701,97 | 3.716,69 | 3.695,30 | 0 |
29 Mai 2024 | 3.700,92 | -40,65 | -1,09% | 3.741,57 | 3.741,57 | 3.699,01 | 0 |
28 Mai 2024 | 3.741,57 | -22,69 | -0,60% | 3.764,26 | 3.765,07 | 3.727,78 | 0 |
24 Mai 2024 | 3.764,26 | 8,43 | 0,22% | 3.755,95 | 3.775,90 | 3.755,95 | 0 |
23 Mai 2024 | 3.755,83 | -46,27 | -1,22% | 3.802,20 | 3.807,61 | 3.750,79 | 0 |
22 Mai 2024 | 3.802,10 | -12,24 | -0,32% | 3.814,35 | 3.816,13 | 3.792,35 | 0 |
21 Mai 2024 | 3.814,35 | 4,11 | 0,11% | 3.810,30 | 3.817,50 | 3.806,02 | 0 |
20 Mai 2024 | 3.810,24 | -22,13 | -0,58% | 3.833,08 | 3.833,93 | 3.808,63 | 0 |
17 Mai 2024 | 3.832,37 | 11,78 | 0,31% | 3.820,90 | 3.833,10 | 3.819,28 | 0 |
16 Mai 2024 | 3.820,60 | -0,51 | -0,01% | 3.822,71 | 3.833,75 | 3.820,08 | 0 |
15 Mai 2024 | 3.821,10 | 33,62 | 0,89% | 3.787,56 | 3.824,90 | 3.787,56 | 0 |
14 Mai 2024 | 3.787,48 | 16,39 | 0,43% | 3.772,21 | 3.789,47 | 3.767,75 | 0 |
13 Mai 2024 | 3.771,09 | -2,95 | -0,08% | 3.774,26 | 3.792,50 | 3.767,71 | 0 |
10 Mai 2024 | 3.774,04 | 14,45 | 0,38% | 3.760,00 | 3.778,63 | 3.760,00 | 0 |
09 Mai 2024 | 3.759,60 | 27,49 | 0,74% | 3.733,93 | 3.760,74 | 3.729,90 | 0 |
08 Mai 2024 | 3.732,10 | 7,62 | 0,20% | 3.724,49 | 3.736,17 | 3.715,80 | 0 |
07 Mai 2024 | 3.724,49 | 13,10 | 0,35% | 3.711,56 | 3.730,39 | 3.711,56 | 0 |
06 Mai 2024 | 3.711,38 | 23,68 | 0,64% | 3.687,91 | 3.711,66 | 3.687,91 | 0 |
03 Mai 2024 | 3.687,71 | 20,17 | 0,55% | 3.667,83 | 3.693,47 | 3.666,63 | 0 |
02 Mai 2024 | 3.667,54 | 16,76 | 0,46% | 3.650,89 | 3.675,04 | 3.643,38 | 0 |
01 Mai 2024 | 3.650,78 | -12,68 | -0,35% | 3.663,46 | 3.689,21 | 3.648,77 | 0 |
30 Abr 2024 | 3.663,46 | -45,85 | -1,24% | 3.709,31 | 3.709,31 | 3.662,93 | 0 |
29 Abr 2024 | 3.709,31 | 12,35 | 0,33% | 3.697,26 | 3.712,73 | 3.693,12 | 0 |
26 Abr 2024 | 3.696,95 | -1,86 | -0,05% | 3.698,88 | 3.706,27 | 3.684,16 | 0 |
25 Abr 2024 | 3.698,81 | -7,81 | -0,21% | 3.706,69 | 3.707,19 | 3.677,54 | 0 |
24 Abr 2024 | 3.706,62 | -1,73 | -0,05% | 3.708,35 | 3.710,24 | 3.684,13 | 0 |
23 Abr 2024 | 3.708,35 | 31,08 | 0,85% | 3.677,42 | 3.714,12 | 3.677,42 | 0 |
22 Abr 2024 | 3.677,27 | 28,71 | 0,79% | 3.648,78 | 3.697,38 | 3.648,00 | 0 |
19 Abr 2024 | 3.648,56 | 25,69 | 0,71% | 3.623,11 | 3.656,18 | 3.623,11 | 0 |
18 Abr 2024 | 3.622,86 | 4,06 | 0,11% | 3.619,36 | 3.646,11 | 3.615,70 | 0 |
17 Abr 2024 | 3.618,80 | -8,12 | -0,22% | 3.626,92 | 3.644,32 | 3.608,57 | 0 |
16 Abr 2024 | 3.626,92 | -10,12 | -0,28% | 3.637,04 | 3.647,85 | 3.620,20 | 0 |
15 Abr 2024 | 3.637,04 | -15,14 | -0,41% | 3.652,36 | 3.697,30 | 3.628,17 | 0 |
12 Abr 2024 | 3.652,18 | -56,43 | -1,52% | 3.709,70 | 3.709,70 | 3.643,33 | 0 |
11 Abr 2024 | 3.708,62 | -3,16 | -0,09% | 3.711,86 | 3.725,32 | 3.685,70 | 0 |
10 Abr 2024 | 3.711,77 | -42,74 | -1,14% | 3.754,51 | 3.754,51 | 3.695,17 | 0 |
09 Abr 2024 | 3.754,51 | 5,02 | 0,13% | 3.750,74 | 3.763,83 | 3.723,57 | 0 |
08 Abr 2024 | 3.749,49 | -3,32 | -0,09% | 3.752,80 | 3.758,51 | 3.747,54 | 0 |
05 Abr 2024 | 3.752,80 | 26,83 | 0,72% | 3.725,97 | 3.763,18 | 3.725,10 | 0 |
04 Abr 2024 | 3.725,97 | -39,50 | -1,05% | 3.766,71 | 3.793,64 | 3.719,82 | 0 |
03 Abr 2024 | 3.765,48 | 0,06 | 0,00% | 3.765,86 | 3.776,43 | 3.756,71 | 0 |
02 Abr 2024 | 3.765,42 | -24,96 | -0,66% | 3.790,67 | 3.790,67 | 3.754,51 | 0 |