Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas CRSPSCGV
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 2.863,90 | 7,83 | 0,27% | 2.863,90 | 2.863,90 | 2.863,90 | 0 |
| 19 Jul 2024 | 2.856,07 | -48,45 | -1,67% | 2.856,07 | 2.856,07 | 2.856,07 | 0 |
| 18 Jul 2024 | 2.904,52 | -29,17 | -0,99% | 2.904,52 | 2.904,52 | 2.904,52 | 0 |
| 17 Jul 2024 | 2.933,69 | 22,53 | 0,77% | 2.933,69 | 2.933,69 | 2.933,69 | 0 |
| 16 Jul 2024 | 2.911,15 | 38,15 | 1,33% | 2.911,15 | 2.911,15 | 2.911,15 | 0 |
| 15 Jul 2024 | 2.873,01 | 29,59 | 1,04% | 2.873,01 | 2.873,01 | 2.873,01 | 0 |
| 12 Jul 2024 | 2.843,41 | 38,55 | 1,37% | 2.843,41 | 2.843,41 | 2.843,41 | 0 |
| 11 Jul 2024 | 2.804,86 | 47,35 | 1,72% | 2.804,86 | 2.804,86 | 2.804,86 | 0 |
| 10 Jul 2024 | 2.757,51 | -7,17 | -0,26% | 2.757,51 | 2.757,51 | 2.757,51 | 0 |
| 09 Jul 2024 | 2.764,68 | -9,57 | -0,34% | 2.764,68 | 2.764,68 | 2.764,68 | 0 |
| 08 Jul 2024 | 2.774,25 | 15,72 | 0,57% | 2.774,25 | 2.774,25 | 2.774,25 | 0 |
| 05 Jul 2024 | 2.758,53 | -0,42 | -0,02% | 2.758,53 | 2.758,53 | 2.758,53 | 0 |
| 03 Jul 2024 | 2.758,95 | 12,17 | 0,44% | 2.758,95 | 2.758,95 | 2.758,95 | 0 |
| 02 Jul 2024 | 2.746,78 | -28,41 | -1,02% | 2.746,78 | 2.746,78 | 2.746,78 | 0 |
| 01 Jul 2024 | 2.775,20 | -2,36 | -0,08% | 2.775,20 | 2.775,20 | 2.775,20 | 0 |
| 28 Jun 2024 | 2.777,56 | 33,92 | 1,24% | 2.777,56 | 2.777,56 | 2.777,56 | 0 |
| 27 Jun 2024 | 2.743,63 | 10,88 | 0,40% | 2.743,63 | 2.743,63 | 2.743,63 | 0 |
| 26 Jun 2024 | 2.732,76 | -18,14 | -0,66% | 2.732,76 | 2.732,76 | 2.732,76 | 0 |
| 25 Jun 2024 | 2.750,89 | 3,83 | 0,14% | 2.750,89 | 2.750,89 | 2.750,89 | 0 |
| 24 Jun 2024 | 2.747,07 | 8,49 | 0,31% | 2.747,07 | 2.747,07 | 2.747,07 | 0 |
| 21 Jun 2024 | 2.738,57 | -6,48 | -0,24% | 2.738,57 | 2.738,57 | 2.738,57 | 0 |
| 20 Jun 2024 | 2.745,05 | 3,41 | 0,12% | 2.745,05 | 2.745,05 | 2.745,05 | 0 |
| 18 Jun 2024 | 2.741,64 | 20,72 | 0,76% | 2.741,64 | 2.741,64 | 2.741,64 | 0 |
| 17 Jun 2024 | 2.720,92 | -20,52 | -0,75% | 2.720,92 | 2.720,92 | 2.720,92 | 0 |
| 14 Jun 2024 | 2.741,44 | -45,72 | -1,64% | 2.741,44 | 2.741,44 | 2.741,44 | 0 |
| 13 Jun 2024 | 2.787,16 | -19,94 | -0,71% | 2.787,16 | 2.787,16 | 2.787,16 | 0 |
| 12 Jun 2024 | 2.807,10 | 70,07 | 2,56% | 2.807,10 | 2.807,10 | 2.807,10 | 0 |
| 11 Jun 2024 | 2.737,03 | 24,03 | 0,89% | 2.737,03 | 2.737,03 | 2.737,03 | 0 |
| 10 Jun 2024 | 2.712,99 | -24,30 | -0,89% | 2.712,99 | 2.712,99 | 2.712,99 | 0 |
| 07 Jun 2024 | 2.737,30 | -28,36 | -1,03% | 2.737,30 | 2.737,30 | 2.737,30 | 0 |
| 06 Jun 2024 | 2.765,66 | 25,72 | 0,94% | 2.765,66 | 2.765,66 | 2.765,66 | 0 |
| 05 Jun 2024 | 2.739,94 | -1,73 | -0,06% | 2.739,94 | 2.739,94 | 2.739,94 | 0 |
| 04 Jun 2024 | 2.741,67 | -48,13 | -1,73% | 2.741,67 | 2.741,67 | 2.741,67 | 0 |
| 03 Jun 2024 | 2.789,80 | 19,07 | 0,69% | 2.789,80 | 2.789,80 | 2.789,80 | 0 |
| 31 Mai 2024 | 2.770,73 | 11,61 | 0,42% | 2.770,73 | 2.770,73 | 2.770,73 | 0 |
| 30 Mai 2024 | 2.759,11 | 1,10 | 0,04% | 2.759,11 | 2.759,11 | 2.759,11 | 0 |
| 29 Mai 2024 | 2.758,01 | -57,96 | -2,06% | 2.758,01 | 2.758,01 | 2.758,01 | 0 |
| 28 Mai 2024 | 2.815,97 | 32,00 | 1,15% | 2.815,97 | 2.815,97 | 2.815,97 | 0 |
| 24 Mai 2024 | 2.783,97 | -41,67 | -1,47% | 2.783,97 | 2.783,97 | 2.783,97 | 0 |
| 23 Mai 2024 | 2.825,64 | 2,70 | 0,10% | 2.825,64 | 2.825,64 | 2.825,64 | 0 |
| 22 Mai 2024 | 2.822,94 | -4,54 | -0,16% | 2.822,94 | 2.822,94 | 2.822,94 | 0 |
| 21 Mai 2024 | 2.827,48 | 1,35 | 0,05% | 2.827,48 | 2.827,48 | 2.827,48 | 0 |
| 20 Mai 2024 | 2.826,13 | -6,03 | -0,21% | 2.826,13 | 2.826,13 | 2.826,13 | 0 |
| 17 Mai 2024 | 2.832,16 | -13,64 | -0,48% | 2.832,16 | 2.832,16 | 2.832,16 | 0 |
| 16 Mai 2024 | 2.845,80 | -4,12 | -0,14% | 2.845,80 | 2.845,80 | 2.845,80 | 0 |
| 15 Mai 2024 | 2.849,92 | 46,10 | 1,64% | 2.849,92 | 2.849,92 | 2.849,92 | 0 |
| 14 Mai 2024 | 2.803,82 | 5,70 | 0,20% | 2.803,82 | 2.803,82 | 2.803,82 | 0 |
| 13 Mai 2024 | 2.798,12 | -9,43 | -0,34% | 2.798,12 | 2.798,12 | 2.798,12 | 0 |
| 10 Mai 2024 | 2.807,55 | 39,24 | 1,42% | 2.807,55 | 2.807,55 | 2.807,55 | 0 |
| 09 Mai 2024 | 2.768,30 | 3,81 | 0,14% | 2.768,30 | 2.768,30 | 2.768,30 | 0 |
| 08 Mai 2024 | 2.764,49 | -26,86 | -0,96% | 2.764,49 | 2.764,49 | 2.764,49 | 0 |
| 07 Mai 2024 | 2.791,36 | 22,79 | 0,82% | 2.791,36 | 2.791,36 | 2.791,36 | 0 |
| 06 Mai 2024 | 2.768,57 | 1,75 | 0,06% | 2.768,57 | 2.768,57 | 2.768,57 | 0 |
| 03 Mai 2024 | 2.766,82 | 57,88 | 2,14% | 2.766,82 | 2.766,82 | 2.766,82 | 0 |
| 02 Mai 2024 | 2.708,94 | 36,51 | 1,37% | 2.708,94 | 2.708,94 | 2.708,94 | 0 |
| 01 Mai 2024 | 2.672,42 | -38,29 | -1,41% | 2.672,42 | 2.672,42 | 2.672,42 | 0 |
| 30 Abr 2024 | 2.710,71 | -15,21 | -0,56% | 2.710,71 | 2.710,71 | 2.710,71 | 0 |
| 29 Abr 2024 | 2.725,92 | 26,57 | 0,98% | 2.725,92 | 2.725,92 | 2.725,92 | 0 |
| 26 Abr 2024 | 2.699,34 | 31,16 | 1,17% | 2.699,34 | 2.699,34 | 2.699,34 | 0 |
| 25 Abr 2024 | 2.668,19 | -45,59 | -1,68% | 2.668,19 | 2.668,19 | 2.668,19 | 0 |
| 24 Abr 2024 | 2.713,77 | 47,64 | 1,79% | 2.713,77 | 2.713,77 | 2.713,77 | 0 |
