Cotações Históricas CRSPMEVV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 2.768,29 | -17,85 | -0,64% | 2.768,29 | 2.768,29 | 2.768,29 | 0 |
01 Jul 2024 | 2.786,14 | 8,40 | 0,30% | 2.786,14 | 2.786,14 | 2.786,14 | 0 |
28 Jun 2024 | 2.777,74 | 4,94 | 0,18% | 2.777,74 | 2.777,74 | 2.777,74 | 0 |
27 Jun 2024 | 2.772,80 | -1,39 | -0,05% | 2.772,80 | 2.772,80 | 2.772,80 | 0 |
26 Jun 2024 | 2.774,19 | -24,44 | -0,87% | 2.774,19 | 2.774,19 | 2.774,19 | 0 |
25 Jun 2024 | 2.798,63 | 4,15 | 0,15% | 2.798,63 | 2.798,63 | 2.798,63 | 0 |
24 Jun 2024 | 2.794,49 | 0,27 | 0,01% | 2.794,49 | 2.794,49 | 2.794,49 | 0 |
21 Jun 2024 | 2.794,22 | 8,02 | 0,29% | 2.794,22 | 2.794,22 | 2.794,22 | 0 |
20 Jun 2024 | 2.786,20 | 1,69 | 0,06% | 2.786,20 | 2.786,20 | 2.786,20 | 0 |
18 Jun 2024 | 2.784,51 | 27,62 | 1,00% | 2.784,51 | 2.784,51 | 2.784,51 | 0 |
17 Jun 2024 | 2.756,89 | 5,99 | 0,22% | 2.756,89 | 2.756,89 | 2.756,89 | 0 |
14 Jun 2024 | 2.750,90 | -15,28 | -0,55% | 2.750,90 | 2.750,90 | 2.750,90 | 0 |
13 Jun 2024 | 2.766,18 | -12,08 | -0,43% | 2.766,18 | 2.766,18 | 2.766,18 | 0 |
12 Jun 2024 | 2.778,26 | 24,32 | 0,88% | 2.778,26 | 2.778,26 | 2.778,26 | 0 |
11 Jun 2024 | 2.753,95 | -1,83 | -0,07% | 2.753,95 | 2.753,95 | 2.753,95 | 0 |
10 Jun 2024 | 2.755,78 | -0,18 | -0,01% | 2.755,78 | 2.755,78 | 2.755,78 | 0 |
07 Jun 2024 | 2.755,95 | -5,59 | -0,20% | 2.755,95 | 2.755,95 | 2.755,95 | 0 |
06 Jun 2024 | 2.761,54 | 6,11 | 0,22% | 2.761,54 | 2.761,54 | 2.761,54 | 0 |
05 Jun 2024 | 2.755,43 | 14,40 | 0,53% | 2.755,43 | 2.755,43 | 2.755,43 | 0 |
04 Jun 2024 | 2.741,03 | -22,91 | -0,83% | 2.741,03 | 2.741,03 | 2.741,03 | 0 |
03 Jun 2024 | 2.763,94 | 38,90 | 1,43% | 2.763,94 | 2.763,94 | 2.763,94 | 0 |
31 Mai 2024 | 2.725,04 | 12,09 | 0,45% | 2.725,04 | 2.725,04 | 2.725,04 | 0 |
30 Mai 2024 | 2.712,95 | -10,58 | -0,39% | 2.712,95 | 2.712,95 | 2.712,95 | 0 |
29 Mai 2024 | 2.723,54 | -35,52 | -1,29% | 2.723,54 | 2.723,54 | 2.723,54 | 0 |
28 Mai 2024 | 2.759,06 | -5,30 | -0,19% | 2.759,06 | 2.759,06 | 2.759,06 | 0 |
24 Mai 2024 | 2.764,35 | -27,74 | -0,99% | 2.764,35 | 2.764,35 | 2.764,35 | 0 |
23 Mai 2024 | 2.792,09 | 1,05 | 0,04% | 2.792,09 | 2.792,09 | 2.792,09 | 0 |
22 Mai 2024 | 2.791,04 | -4,68 | -0,17% | 2.791,04 | 2.791,04 | 2.791,04 | 0 |
21 Mai 2024 | 2.795,71 | -14,57 | -0,52% | 2.795,71 | 2.795,71 | 2.795,71 | 0 |
20 Mai 2024 | 2.810,28 | -3,25 | -0,12% | 2.810,28 | 2.810,28 | 2.810,28 | 0 |
17 Mai 2024 | 2.813,53 | 5,67 | 0,20% | 2.813,53 | 2.813,53 | 2.813,53 | 0 |
16 Mai 2024 | 2.807,86 | 19,08 | 0,68% | 2.807,86 | 2.807,86 | 2.807,86 | 0 |
15 Mai 2024 | 2.788,78 | 16,89 | 0,61% | 2.788,78 | 2.788,78 | 2.788,78 | 0 |
14 Mai 2024 | 2.771,90 | -7,44 | -0,27% | 2.771,90 | 2.771,90 | 2.771,90 | 0 |
13 Mai 2024 | 2.779,34 | 9,63 | 0,35% | 2.779,34 | 2.779,34 | 2.779,34 | 0 |
10 Mai 2024 | 2.769,71 | 29,42 | 1,07% | 2.769,71 | 2.769,71 | 2.769,71 | 0 |
09 Mai 2024 | 2.740,30 | 8,81 | 0,32% | 2.740,30 | 2.740,30 | 2.740,30 | 0 |
08 Mai 2024 | 2.731,49 | -6,32 | -0,23% | 2.731,49 | 2.731,49 | 2.731,49 | 0 |
07 Mai 2024 | 2.737,81 | 12,82 | 0,47% | 2.737,81 | 2.737,81 | 2.737,81 | 0 |
06 Mai 2024 | 2.724,99 | 13,14 | 0,48% | 2.724,99 | 2.724,99 | 2.724,99 | 0 |
03 Mai 2024 | 2.711,85 | 12,00 | 0,44% | 2.711,85 | 2.711,85 | 2.711,85 | 0 |
02 Mai 2024 | 2.699,85 | 13,41 | 0,50% | 2.699,85 | 2.699,85 | 2.699,85 | 0 |
01 Mai 2024 | 2.686,45 | -32,51 | -1,20% | 2.686,45 | 2.686,45 | 2.686,45 | 0 |
30 Abr 2024 | 2.718,96 | -1,56 | -0,06% | 2.718,96 | 2.718,96 | 2.718,96 | 0 |
29 Abr 2024 | 2.720,52 | 11,42 | 0,42% | 2.720,52 | 2.720,52 | 2.720,52 | 0 |
26 Abr 2024 | 2.709,09 | -9,56 | -0,35% | 2.709,09 | 2.709,09 | 2.709,09 | 0 |
25 Abr 2024 | 2.718,66 | 1,39 | 0,05% | 2.718,66 | 2.718,66 | 2.718,66 | 0 |
24 Abr 2024 | 2.717,27 | 2,12 | 0,08% | 2.717,27 | 2.717,27 | 2.717,27 | 0 |
23 Abr 2024 | 2.715,14 | 22,78 | 0,85% | 2.715,14 | 2.715,14 | 2.715,14 | 0 |
22 Abr 2024 | 2.692,36 | 19,92 | 0,75% | 2.692,36 | 2.692,36 | 2.692,36 | 0 |
19 Abr 2024 | 2.672,44 | 1,67 | 0,06% | 2.672,44 | 2.672,44 | 2.672,44 | 0 |
18 Abr 2024 | 2.670,77 | -7,35 | -0,27% | 2.670,77 | 2.670,77 | 2.670,77 | 0 |
17 Abr 2024 | 2.678,12 | -3,99 | -0,15% | 2.678,12 | 2.678,12 | 2.678,12 | 0 |
16 Abr 2024 | 2.682,11 | -33,34 | -1,23% | 2.682,11 | 2.682,11 | 2.682,11 | 0 |
15 Abr 2024 | 2.715,46 | 3,94 | 0,15% | 2.715,46 | 2.715,46 | 2.715,46 | 0 |
12 Abr 2024 | 2.711,52 | -24,62 | -0,90% | 2.711,52 | 2.711,52 | 2.711,52 | 0 |
11 Abr 2024 | 2.736,14 | 2,32 | 0,08% | 2.736,14 | 2.736,14 | 2.736,14 | 0 |
10 Abr 2024 | 2.733,82 | -32,77 | -1,18% | 2.733,82 | 2.733,82 | 2.733,82 | 0 |
09 Abr 2024 | 2.766,59 | 5,41 | 0,20% | 2.766,59 | 2.766,59 | 2.766,59 | 0 |
08 Abr 2024 | 2.761,17 | 18,00 | 0,66% | 2.761,17 | 2.761,17 | 2.761,17 | 0 |
05 Abr 2024 | 2.743,17 | -47,89 | -1,72% | 2.743,17 | 2.743,17 | 2.743,17 | 0 |
04 Abr 2024 | 2.791,06 | 20,97 | 0,76% | 2.791,06 | 2.791,06 | 2.791,06 | 0 |