Cotações Históricas CRSPMST
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 3.311,83 | 14,54 | 0,44% | 3.298,97 | 3.325,67 | 3.290,86 | 0 |
27 Jun 2024 | 3.297,29 | 17,86 | 0,54% | 3.279,48 | 3.297,51 | 3.276,31 | 0 |
26 Jun 2024 | 3.279,43 | -4,34 | -0,13% | 3.283,78 | 3.283,78 | 3.267,64 | 0 |
25 Jun 2024 | 3.283,77 | -26,08 | -0,79% | 3.309,90 | 3.309,90 | 3.275,33 | 0 |
24 Jun 2024 | 3.309,84 | 17,00 | 0,52% | 3.292,88 | 3.327,23 | 3.292,88 | 0 |
21 Jun 2024 | 3.292,84 | 10,34 | 0,31% | 3.282,59 | 3.293,02 | 3.267,38 | 0 |
20 Jun 2024 | 3.282,50 | -10,91 | -0,33% | 3.293,48 | 3.299,39 | 3.274,36 | 0 |
18 Jun 2024 | 3.293,42 | 4,94 | 0,15% | 3.288,56 | 3.302,55 | 3.286,71 | 0 |
17 Jun 2024 | 3.288,47 | 21,99 | 0,67% | 3.266,74 | 3.290,76 | 3.250,15 | 0 |
14 Jun 2024 | 3.266,48 | -44,75 | -1,35% | 3.312,29 | 3.312,29 | 3.251,05 | 0 |
13 Jun 2024 | 3.311,24 | -27,02 | -0,81% | 3.338,52 | 3.338,52 | 3.293,15 | 0 |
12 Jun 2024 | 3.338,25 | 46,98 | 1,43% | 3.291,43 | 3.379,06 | 3.291,43 | 0 |
11 Jun 2024 | 3.291,27 | -11,84 | -0,36% | 3.303,13 | 3.303,13 | 3.265,47 | 0 |
10 Jun 2024 | 3.303,10 | 10,32 | 0,31% | 3.293,03 | 3.306,75 | 3.268,90 | 0 |
07 Jun 2024 | 3.292,79 | -30,36 | -0,91% | 3.323,58 | 3.323,58 | 3.287,50 | 0 |
06 Jun 2024 | 3.323,15 | -14,88 | -0,45% | 3.338,29 | 3.338,29 | 3.315,72 | 0 |
05 Jun 2024 | 3.338,02 | 42,28 | 1,28% | 3.295,88 | 3.338,27 | 3.295,88 | 0 |
04 Jun 2024 | 3.295,74 | -41,94 | -1,26% | 3.337,81 | 3.337,81 | 3.293,37 | 0 |
03 Jun 2024 | 3.337,68 | -19,74 | -0,59% | 3.357,87 | 3.382,25 | 3.317,32 | 0 |
31 Mai 2024 | 3.357,42 | 28,51 | 0,86% | 3.329,39 | 3.357,85 | 3.316,87 | 0 |
30 Mai 2024 | 3.328,91 | 25,09 | 0,76% | 3.303,89 | 3.337,11 | 3.303,89 | 0 |
29 Mai 2024 | 3.303,82 | -42,55 | -1,27% | 3.346,41 | 3.346,41 | 3.301,28 | 0 |
28 Mai 2024 | 3.346,37 | -17,27 | -0,51% | 3.363,64 | 3.380,21 | 3.336,07 | 0 |
24 Mai 2024 | 3.363,64 | 32,47 | 0,97% | 3.331,34 | 3.364,55 | 3.331,34 | 0 |
23 Mai 2024 | 3.331,18 | -51,03 | -1,51% | 3.382,43 | 3.392,84 | 3.323,61 | 0 |
22 Mai 2024 | 3.382,21 | -23,13 | -0,68% | 3.405,47 | 3.405,47 | 3.372,81 | 0 |
21 Mai 2024 | 3.405,34 | -9,60 | -0,28% | 3.415,13 | 3.415,13 | 3.398,90 | 0 |
20 Mai 2024 | 3.414,94 | 7,17 | 0,21% | 3.407,93 | 3.424,43 | 3.405,96 | 0 |
17 Mai 2024 | 3.407,77 | 1,68 | 0,05% | 3.406,55 | 3.415,88 | 3.398,76 | 0 |
16 Mai 2024 | 3.406,10 | -24,72 | -0,72% | 3.431,13 | 3.431,13 | 3.405,60 | 0 |
15 Mai 2024 | 3.430,82 | 27,82 | 0,82% | 3.403,18 | 3.439,28 | 3.403,18 | 0 |
14 Mai 2024 | 3.403,00 | 35,12 | 1,04% | 3.368,18 | 3.410,52 | 3.368,18 | 0 |
13 Mai 2024 | 3.367,88 | 3,25 | 0,10% | 3.364,85 | 3.397,06 | 3.364,85 | 0 |
10 Mai 2024 | 3.364,63 | -11,93 | -0,35% | 3.376,84 | 3.390,01 | 3.357,39 | 0 |
09 Mai 2024 | 3.376,56 | 35,74 | 1,07% | 3.341,13 | 3.377,87 | 3.340,76 | 0 |
08 Mai 2024 | 3.340,83 | -11,90 | -0,36% | 3.352,88 | 3.352,88 | 3.328,17 | 0 |
07 Mai 2024 | 3.352,73 | -1,08 | -0,03% | 3.353,88 | 3.373,00 | 3.352,73 | 0 |
06 Mai 2024 | 3.353,81 | 42,75 | 1,29% | 3.311,13 | 3.354,69 | 3.311,13 | 0 |
03 Mai 2024 | 3.311,07 | 31,62 | 0,96% | 3.279,74 | 3.340,21 | 3.279,74 | 0 |
02 Mai 2024 | 3.279,45 | 42,75 | 1,32% | 3.236,81 | 3.282,81 | 3.234,20 | 0 |
01 Mai 2024 | 3.236,70 | 8,03 | 0,25% | 3.228,70 | 3.292,93 | 3.221,15 | 0 |
30 Abr 2024 | 3.228,67 | -62,20 | -1,89% | 3.291,15 | 3.291,15 | 3.228,32 | 0 |
29 Abr 2024 | 3.290,87 | 21,99 | 0,67% | 3.269,33 | 3.297,85 | 3.269,33 | 0 |
26 Abr 2024 | 3.268,88 | 19,71 | 0,61% | 3.249,21 | 3.277,11 | 3.249,21 | 0 |
25 Abr 2024 | 3.249,17 | -20,58 | -0,63% | 3.269,86 | 3.269,86 | 3.212,63 | 0 |
24 Abr 2024 | 3.269,76 | -3,65 | -0,11% | 3.273,44 | 3.284,64 | 3.249,62 | 0 |
23 Abr 2024 | 3.273,40 | 49,80 | 1,54% | 3.223,67 | 3.284,32 | 3.223,67 | 0 |
22 Abr 2024 | 3.223,61 | 30,83 | 0,97% | 3.192,80 | 3.241,74 | 3.192,80 | 0 |
19 Abr 2024 | 3.192,78 | 9,48 | 0,30% | 3.183,44 | 3.205,41 | 3.172,78 | 0 |
18 Abr 2024 | 3.183,30 | -6,17 | -0,19% | 3.189,61 | 3.222,02 | 3.177,84 | 0 |
17 Abr 2024 | 3.189,47 | -25,90 | -0,81% | 3.215,40 | 3.235,54 | 3.189,17 | 0 |
16 Abr 2024 | 3.215,37 | -17,14 | -0,53% | 3.232,53 | 3.232,53 | 3.196,40 | 0 |
15 Abr 2024 | 3.232,51 | -45,46 | -1,39% | 3.278,00 | 3.305,45 | 3.222,26 | 0 |
12 Abr 2024 | 3.277,97 | -60,70 | -1,82% | 3.338,84 | 3.338,84 | 3.267,47 | 0 |
11 Abr 2024 | 3.338,67 | 8,17 | 0,25% | 3.330,62 | 3.344,87 | 3.311,72 | 0 |
10 Abr 2024 | 3.330,50 | -75,16 | -2,21% | 3.405,69 | 3.405,69 | 3.315,73 | 0 |
09 Abr 2024 | 3.405,65 | 11,43 | 0,34% | 3.394,34 | 3.409,41 | 3.379,41 | 0 |
08 Abr 2024 | 3.394,22 | 16,84 | 0,50% | 3.377,47 | 3.403,59 | 3.377,47 | 0 |
05 Abr 2024 | 3.377,38 | 22,53 | 0,67% | 3.354,94 | 3.388,74 | 3.349,87 | 0 |
04 Abr 2024 | 3.354,85 | -35,14 | -1,04% | 3.390,12 | 3.425,43 | 3.349,10 | 0 |
03 Abr 2024 | 3.389,99 | 14,49 | 0,43% | 3.375,59 | 3.394,93 | 3.362,52 | 0 |
02 Abr 2024 | 3.375,51 | -52,53 | -1,53% | 3.428,07 | 3.428,07 | 3.361,97 | 0 |
01 Abr 2024 | 3.428,04 | -31,77 | -0,92% | 3.459,88 | 3.461,65 | 3.425,25 | 0 |