Cotações Históricas CRSPMIGT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 3.706,44 | -13,51 | -0,36% | 3.720,16 | 3.743,16 | 3.693,00 | 0 |
27 Jun 2024 | 3.719,95 | 18,51 | 0,50% | 3.701,61 | 3.720,29 | 3.696,91 | 0 |
26 Jun 2024 | 3.701,44 | -27,31 | -0,73% | 3.728,74 | 3.728,74 | 3.693,41 | 0 |
25 Jun 2024 | 3.728,74 | 4,60 | 0,12% | 3.724,14 | 3.729,97 | 3.712,54 | 0 |
24 Jun 2024 | 3.724,14 | -0,50 | -0,01% | 3.724,64 | 3.744,56 | 3.720,77 | 0 |
21 Jun 2024 | 3.724,64 | 4,70 | 0,13% | 3.719,95 | 3.725,99 | 3.697,03 | 0 |
20 Jun 2024 | 3.719,95 | -17,08 | -0,46% | 3.737,12 | 3.743,08 | 3.708,93 | 0 |
18 Jun 2024 | 3.737,03 | 13,07 | 0,35% | 3.724,10 | 3.740,21 | 3.721,62 | 0 |
17 Jun 2024 | 3.723,96 | 23,30 | 0,63% | 3.700,66 | 3.731,71 | 3.679,29 | 0 |
14 Jun 2024 | 3.700,66 | -30,39 | -0,81% | 3.732,47 | 3.732,47 | 3.676,60 | 0 |
13 Jun 2024 | 3.731,04 | -14,18 | -0,38% | 3.745,22 | 3.745,22 | 3.710,01 | 0 |
12 Jun 2024 | 3.745,22 | 40,51 | 1,09% | 3.704,73 | 3.764,14 | 3.704,73 | 0 |
11 Jun 2024 | 3.704,71 | 3,56 | 0,10% | 3.701,15 | 3.707,05 | 3.671,15 | 0 |
10 Jun 2024 | 3.701,15 | 24,54 | 0,67% | 3.676,61 | 3.706,94 | 3.663,30 | 0 |
07 Jun 2024 | 3.676,61 | -19,13 | -0,52% | 3.695,83 | 3.699,73 | 3.673,35 | 0 |
06 Jun 2024 | 3.695,74 | -18,02 | -0,49% | 3.713,77 | 3.713,88 | 3.690,89 | 0 |
05 Jun 2024 | 3.713,77 | 47,60 | 1,30% | 3.666,30 | 3.713,88 | 3.666,30 | 0 |
04 Jun 2024 | 3.666,17 | 0,85 | 0,02% | 3.665,34 | 3.673,45 | 3.649,01 | 0 |
03 Jun 2024 | 3.665,32 | -22,61 | -0,61% | 3.688,28 | 3.698,49 | 3.628,51 | 0 |
31 Mai 2024 | 3.687,93 | 0,94 | 0,03% | 3.687,06 | 3.697,81 | 3.628,75 | 0 |
30 Mai 2024 | 3.686,99 | -4,16 | -0,11% | 3.691,24 | 3.699,48 | 3.675,67 | 0 |
29 Mai 2024 | 3.691,15 | -48,71 | -1,30% | 3.739,98 | 3.739,98 | 3.690,78 | 0 |
28 Mai 2024 | 3.739,86 | -28,81 | -0,76% | 3.768,67 | 3.775,17 | 3.729,27 | 0 |
24 Mai 2024 | 3.768,67 | 37,51 | 1,01% | 3.731,43 | 3.778,99 | 3.731,43 | 0 |
23 Mai 2024 | 3.731,17 | -50,90 | -1,35% | 3.782,18 | 3.797,61 | 3.725,73 | 0 |
22 Mai 2024 | 3.782,06 | 3,54 | 0,09% | 3.778,66 | 3.799,77 | 3.767,14 | 0 |
21 Mai 2024 | 3.778,53 | -10,70 | -0,28% | 3.789,51 | 3.789,51 | 3.766,12 | 0 |
20 Mai 2024 | 3.789,22 | 20,53 | 0,54% | 3.768,78 | 3.790,87 | 3.768,78 | 0 |
17 Mai 2024 | 3.768,69 | 4,52 | 0,12% | 3.764,17 | 3.775,85 | 3.753,12 | 0 |
16 Mai 2024 | 3.764,17 | -14,79 | -0,39% | 3.779,43 | 3.782,97 | 3.764,04 | 0 |
15 Mai 2024 | 3.778,96 | 56,11 | 1,51% | 3.723,33 | 3.780,95 | 3.723,33 | 0 |
14 Mai 2024 | 3.722,85 | 17,63 | 0,48% | 3.705,63 | 3.730,61 | 3.705,02 | 0 |
13 Mai 2024 | 3.705,22 | -8,45 | -0,23% | 3.713,67 | 3.733,52 | 3.703,72 | 0 |
10 Mai 2024 | 3.713,67 | 4,50 | 0,12% | 3.709,72 | 3.732,86 | 3.707,92 | 0 |
09 Mai 2024 | 3.709,17 | 17,87 | 0,48% | 3.691,51 | 3.710,37 | 3.680,65 | 0 |
08 Mai 2024 | 3.691,30 | -11,82 | -0,32% | 3.703,28 | 3.703,28 | 3.683,26 | 0 |
07 Mai 2024 | 3.703,13 | -9,09 | -0,24% | 3.712,26 | 3.716,39 | 3.698,82 | 0 |
06 Mai 2024 | 3.712,22 | 45,86 | 1,25% | 3.666,40 | 3.712,33 | 3.666,40 | 0 |
03 Mai 2024 | 3.666,36 | 24,98 | 0,69% | 3.641,40 | 3.686,64 | 3.641,40 | 0 |
02 Mai 2024 | 3.641,38 | 40,78 | 1,13% | 3.600,63 | 3.649,82 | 3.584,10 | 0 |
01 Mai 2024 | 3.600,60 | -6,74 | -0,19% | 3.607,34 | 3.660,69 | 3.584,31 | 0 |
30 Abr 2024 | 3.607,34 | -69,89 | -1,90% | 3.677,46 | 3.677,46 | 3.607,15 | 0 |
29 Abr 2024 | 3.677,23 | 21,05 | 0,58% | 3.656,17 | 3.679,99 | 3.656,17 | 0 |
26 Abr 2024 | 3.656,17 | 26,81 | 0,74% | 3.629,37 | 3.669,49 | 3.625,23 | 0 |
25 Abr 2024 | 3.629,37 | 8,39 | 0,23% | 3.620,97 | 3.639,41 | 3.574,06 | 0 |
24 Abr 2024 | 3.620,97 | 6,96 | 0,19% | 3.614,26 | 3.649,94 | 3.596,92 | 0 |
23 Abr 2024 | 3.614,02 | 56,09 | 1,58% | 3.557,95 | 3.623,32 | 3.557,95 | 0 |
22 Abr 2024 | 3.557,93 | 32,67 | 0,93% | 3.525,26 | 3.578,04 | 3.525,26 | 0 |
19 Abr 2024 | 3.525,26 | -35,33 | -0,99% | 3.560,58 | 3.573,60 | 3.512,82 | 0 |
18 Abr 2024 | 3.560,58 | -16,54 | -0,46% | 3.577,13 | 3.603,15 | 3.555,60 | 0 |
17 Abr 2024 | 3.577,13 | -26,20 | -0,73% | 3.603,33 | 3.617,90 | 3.569,47 | 0 |
16 Abr 2024 | 3.603,33 | -5,26 | -0,15% | 3.608,58 | 3.616,55 | 3.583,71 | 0 |
15 Abr 2024 | 3.608,58 | -62,14 | -1,69% | 3.670,72 | 3.706,65 | 3.601,38 | 0 |
12 Abr 2024 | 3.670,72 | -70,19 | -1,88% | 3.740,91 | 3.740,91 | 3.660,25 | 0 |
11 Abr 2024 | 3.740,91 | 18,70 | 0,50% | 3.722,24 | 3.749,13 | 3.708,05 | 0 |
10 Abr 2024 | 3.722,21 | -46,34 | -1,23% | 3.768,55 | 3.768,55 | 3.708,06 | 0 |
09 Abr 2024 | 3.768,55 | 9,95 | 0,26% | 3.758,60 | 3.779,50 | 3.733,79 | 0 |
08 Abr 2024 | 3.758,60 | 12,62 | 0,34% | 3.745,99 | 3.767,21 | 3.745,90 | 0 |
05 Abr 2024 | 3.745,97 | 48,64 | 1,32% | 3.697,33 | 3.754,74 | 3.697,33 | 0 |
04 Abr 2024 | 3.697,33 | -51,58 | -1,38% | 3.748,91 | 3.789,39 | 3.696,32 | 0 |
03 Abr 2024 | 3.748,91 | 8,63 | 0,23% | 3.740,28 | 3.762,26 | 3.729,52 | 0 |
02 Abr 2024 | 3.740,28 | -39,69 | -1,05% | 3.779,96 | 3.779,96 | 3.720,95 | 0 |