Cotações Históricas CRSPMIG1
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 3.442,09 | 41,33 | 1,22% | 3.400,76 | 3.443,60 | 3.400,76 | 0 |
19 Jul 2024 | 3.400,76 | -10,35 | -0,30% | 3.411,12 | 3.422,88 | 3.392,88 | 0 |
18 Jul 2024 | 3.411,12 | -24,99 | -0,73% | 3.436,11 | 3.470,09 | 3.400,80 | 0 |
17 Jul 2024 | 3.436,11 | -76,16 | -2,17% | 3.512,26 | 3.512,26 | 3.436,11 | 0 |
16 Jul 2024 | 3.512,26 | 53,84 | 1,56% | 3.458,42 | 3.512,95 | 3.458,42 | 0 |
15 Jul 2024 | 3.458,42 | 6,97 | 0,20% | 3.451,46 | 3.478,08 | 3.443,50 | 0 |
12 Jul 2024 | 3.451,46 | 30,32 | 0,89% | 3.421,14 | 3.471,14 | 3.421,14 | 0 |
11 Jul 2024 | 3.421,14 | 23,05 | 0,68% | 3.398,09 | 3.437,14 | 3.398,09 | 0 |
10 Jul 2024 | 3.398,09 | 22,40 | 0,66% | 3.375,69 | 3.399,02 | 3.364,19 | 0 |
09 Jul 2024 | 3.375,69 | -15,40 | -0,45% | 3.391,09 | 3.394,98 | 3.375,66 | 0 |
08 Jul 2024 | 3.391,09 | 2,36 | 0,07% | 3.388,73 | 3.401,92 | 3.384,24 | 0 |
05 Jul 2024 | 3.388,73 | 11,06 | 0,33% | 3.377,67 | 3.390,73 | 3.362,92 | 0 |
03 Jul 2024 | 3.377,67 | 8,84 | 0,26% | 3.368,83 | 3.383,10 | 3.367,22 | 0 |
02 Jul 2024 | 3.368,83 | 20,94 | 0,63% | 3.347,89 | 3.369,04 | 3.345,21 | 0 |
01 Jul 2024 | 3.347,89 | -18,19 | -0,54% | 3.366,08 | 3.378,30 | 3.338,75 | 0 |
28 Jun 2024 | 3.366,08 | -12,46 | -0,37% | 3.378,54 | 3.399,43 | 3.353,87 | 0 |
27 Jun 2024 | 3.378,54 | 16,66 | 0,50% | 3.361,88 | 3.378,85 | 3.357,61 | 0 |
26 Jun 2024 | 3.361,88 | -24,80 | -0,73% | 3.386,68 | 3.386,68 | 3.354,59 | 0 |
25 Jun 2024 | 3.386,68 | 4,18 | 0,12% | 3.382,51 | 3.387,80 | 3.371,96 | 0 |
24 Jun 2024 | 3.382,51 | -0,46 | -0,01% | 3.382,96 | 3.401,05 | 3.379,44 | 0 |
21 Jun 2024 | 3.382,96 | 4,27 | 0,13% | 3.378,69 | 3.384,19 | 3.357,88 | 0 |
20 Jun 2024 | 3.378,69 | -15,60 | -0,46% | 3.394,30 | 3.399,71 | 3.368,69 | 0 |
18 Jun 2024 | 3.394,30 | 11,74 | 0,35% | 3.382,56 | 3.397,18 | 3.380,30 | 0 |
17 Jun 2024 | 3.382,56 | 21,16 | 0,63% | 3.361,39 | 3.389,59 | 3.341,98 | 0 |
14 Jun 2024 | 3.361,39 | -28,90 | -0,85% | 3.390,30 | 3.390,30 | 3.339,54 | 0 |
13 Jun 2024 | 3.390,30 | -12,88 | -0,38% | 3.403,18 | 3.403,18 | 3.371,18 | 0 |
12 Jun 2024 | 3.403,18 | 36,79 | 1,09% | 3.366,39 | 3.420,37 | 3.366,39 | 0 |
11 Jun 2024 | 3.366,39 | 3,24 | 0,10% | 3.363,15 | 3.368,51 | 3.335,89 | 0 |
10 Jun 2024 | 3.363,15 | 22,29 | 0,67% | 3.340,85 | 3.368,41 | 3.328,76 | 0 |
07 Jun 2024 | 3.340,85 | -17,46 | -0,52% | 3.358,31 | 3.361,86 | 3.337,89 | 0 |
06 Jun 2024 | 3.358,31 | -16,38 | -0,49% | 3.374,69 | 3.374,80 | 3.353,91 | 0 |
05 Jun 2024 | 3.374,69 | 43,14 | 1,29% | 3.331,56 | 3.374,80 | 3.331,56 | 0 |
04 Jun 2024 | 3.331,56 | 0,76 | 0,02% | 3.330,80 | 3.338,17 | 3.315,96 | 0 |
03 Jun 2024 | 3.330,80 | -20,87 | -0,62% | 3.351,67 | 3.360,94 | 3.297,34 | 0 |
31 Mai 2024 | 3.351,67 | 0,79 | 0,02% | 3.350,88 | 3.360,64 | 3.297,88 | 0 |
30 Mai 2024 | 3.350,88 | -3,86 | -0,12% | 3.354,74 | 3.362,23 | 3.340,59 | 0 |
29 Mai 2024 | 3.354,74 | -44,39 | -1,31% | 3.399,12 | 3.399,12 | 3.354,40 | 0 |
28 Mai 2024 | 3.399,12 | -26,18 | -0,76% | 3.425,31 | 3.431,21 | 3.389,50 | 0 |
24 Mai 2024 | 3.425,31 | 33,85 | 1,00% | 3.391,45 | 3.434,69 | 3.391,45 | 0 |
23 Mai 2024 | 3.391,45 | -46,37 | -1,35% | 3.437,82 | 3.451,85 | 3.386,51 | 0 |
22 Mai 2024 | 3.437,82 | 3,09 | 0,09% | 3.434,73 | 3.453,92 | 3.424,26 | 0 |
21 Mai 2024 | 3.434,73 | -9,98 | -0,29% | 3.444,71 | 3.444,71 | 3.423,46 | 0 |
20 Mai 2024 | 3.444,71 | 18,59 | 0,54% | 3.426,13 | 3.446,21 | 3.426,13 | 0 |
17 Mai 2024 | 3.426,13 | 4,11 | 0,12% | 3.422,01 | 3.432,63 | 3.411,97 | 0 |
16 Mai 2024 | 3.422,01 | -13,87 | -0,40% | 3.435,89 | 3.439,11 | 3.421,89 | 0 |
15 Mai 2024 | 3.435,89 | 50,58 | 1,49% | 3.385,31 | 3.437,69 | 3.385,31 | 0 |
14 Mai 2024 | 3.385,31 | 15,66 | 0,46% | 3.369,64 | 3.392,36 | 3.369,09 | 0 |
13 Mai 2024 | 3.369,64 | -7,69 | -0,23% | 3.377,33 | 3.395,38 | 3.368,27 | 0 |
10 Mai 2024 | 3.377,33 | 3,60 | 0,11% | 3.373,73 | 3.394,78 | 3.372,10 | 0 |
09 Mai 2024 | 3.373,73 | 16,06 | 0,48% | 3.357,67 | 3.374,82 | 3.347,79 | 0 |
08 Mai 2024 | 3.357,67 | -10,90 | -0,32% | 3.368,57 | 3.368,57 | 3.350,35 | 0 |
07 Mai 2024 | 3.368,57 | -8,30 | -0,25% | 3.376,87 | 3.380,63 | 3.364,65 | 0 |
06 Mai 2024 | 3.376,87 | 41,68 | 1,25% | 3.335,19 | 3.376,97 | 3.335,19 | 0 |
03 Mai 2024 | 3.335,19 | 22,71 | 0,69% | 3.312,48 | 3.353,64 | 3.312,48 | 0 |
02 Mai 2024 | 3.312,48 | 37,07 | 1,13% | 3.275,41 | 3.320,16 | 3.260,37 | 0 |
01 Mai 2024 | 3.275,41 | -6,13 | -0,19% | 3.281,54 | 3.330,07 | 3.260,60 | 0 |
30 Abr 2024 | 3.281,54 | -63,80 | -1,91% | 3.345,34 | 3.345,34 | 3.281,37 | 0 |
29 Abr 2024 | 3.345,34 | 19,15 | 0,58% | 3.326,19 | 3.347,85 | 3.326,19 | 0 |
26 Abr 2024 | 3.326,19 | 24,39 | 0,74% | 3.301,80 | 3.338,30 | 3.298,03 | 0 |
25 Abr 2024 | 3.301,80 | 7,64 | 0,23% | 3.294,16 | 3.310,93 | 3.251,48 | 0 |
24 Abr 2024 | 3.294,16 | 6,11 | 0,19% | 3.288,05 | 3.320,52 | 3.272,27 | 0 |