Cotações Históricas CRSPTAH1
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 2.262,11 | 12,92 | 0,57% | 2.262,11 | 2.262,11 | 2.262,11 | 0 |
01 Jul 2024 | 2.249,19 | 3,75 | 0,17% | 2.249,19 | 2.249,19 | 2.249,19 | 0 |
28 Jun 2024 | 2.245,44 | -7,52 | -0,33% | 2.245,44 | 2.245,44 | 2.245,44 | 0 |
27 Jun 2024 | 2.252,96 | 3,79 | 0,17% | 2.252,96 | 2.252,96 | 2.252,96 | 0 |
26 Jun 2024 | 2.249,17 | 2,52 | 0,11% | 2.249,17 | 2.249,17 | 2.249,17 | 0 |
25 Jun 2024 | 2.246,65 | 6,29 | 0,28% | 2.246,65 | 2.246,65 | 2.246,65 | 0 |
24 Jun 2024 | 2.240,36 | -5,00 | -0,22% | 2.240,36 | 2.240,36 | 2.240,36 | 0 |
21 Jun 2024 | 2.245,36 | -2,17 | -0,10% | 2.245,36 | 2.245,36 | 2.245,36 | 0 |
20 Jun 2024 | 2.247,53 | -6,25 | -0,28% | 2.247,53 | 2.247,53 | 2.247,53 | 0 |
18 Jun 2024 | 2.253,78 | 4,50 | 0,20% | 2.253,78 | 2.253,78 | 2.253,78 | 0 |
17 Jun 2024 | 2.249,29 | 17,27 | 0,77% | 2.249,29 | 2.249,29 | 2.249,29 | 0 |
14 Jun 2024 | 2.232,02 | -3,77 | -0,17% | 2.232,02 | 2.232,02 | 2.232,02 | 0 |
13 Jun 2024 | 2.235,79 | 2,61 | 0,12% | 2.235,79 | 2.235,79 | 2.235,79 | 0 |
12 Jun 2024 | 2.233,18 | 19,38 | 0,88% | 2.233,18 | 2.233,18 | 2.233,18 | 0 |
11 Jun 2024 | 2.213,80 | 4,92 | 0,22% | 2.213,80 | 2.213,80 | 2.213,80 | 0 |
10 Jun 2024 | 2.208,89 | 6,28 | 0,28% | 2.208,89 | 2.208,89 | 2.208,89 | 0 |
07 Jun 2024 | 2.202,61 | -4,35 | -0,20% | 2.202,61 | 2.202,61 | 2.202,61 | 0 |
06 Jun 2024 | 2.206,96 | -1,71 | -0,08% | 2.206,96 | 2.206,96 | 2.206,96 | 0 |
05 Jun 2024 | 2.208,67 | 26,52 | 1,22% | 2.208,67 | 2.208,67 | 2.208,67 | 0 |
04 Jun 2024 | 2.182,15 | 0,05 | 0,00% | 2.182,15 | 2.182,15 | 2.182,15 | 0 |
03 Jun 2024 | 2.182,11 | 0,13 | 0,01% | 2.182,11 | 2.182,11 | 2.182,11 | 0 |
31 Mai 2024 | 2.181,97 | 15,41 | 0,71% | 2.181,97 | 2.181,97 | 2.181,97 | 0 |
30 Mai 2024 | 2.166,57 | -10,04 | -0,46% | 2.166,57 | 2.166,57 | 2.166,57 | 0 |
29 Mai 2024 | 2.176,60 | -16,74 | -0,76% | 2.176,60 | 2.176,60 | 2.176,60 | 0 |
28 Mai 2024 | 2.193,34 | -1,75 | -0,08% | 2.193,34 | 2.193,34 | 2.193,34 | 0 |
24 Mai 2024 | 2.195,09 | 15,29 | 0,70% | 2.195,09 | 2.195,09 | 2.195,09 | 0 |
23 Mai 2024 | 2.179,80 | -18,23 | -0,83% | 2.179,80 | 2.179,80 | 2.179,80 | 0 |
22 Mai 2024 | 2.198,03 | -6,69 | -0,30% | 2.198,03 | 2.198,03 | 2.198,03 | 0 |
21 Mai 2024 | 2.204,72 | 3,69 | 0,17% | 2.204,72 | 2.204,72 | 2.204,72 | 0 |
20 Mai 2024 | 2.201,03 | 2,52 | 0,11% | 2.201,03 | 2.201,03 | 2.201,03 | 0 |
17 Mai 2024 | 2.198,51 | 2,34 | 0,11% | 2.198,51 | 2.198,51 | 2.198,51 | 0 |
16 Mai 2024 | 2.196,18 | -5,95 | -0,27% | 2.196,18 | 2.196,18 | 2.196,18 | 0 |
15 Mai 2024 | 2.202,13 | 24,36 | 1,12% | 2.202,13 | 2.202,13 | 2.202,13 | 0 |
14 Mai 2024 | 2.177,77 | 11,64 | 0,54% | 2.177,77 | 2.177,77 | 2.177,77 | 0 |
13 Mai 2024 | 2.166,13 | -0,56 | -0,03% | 2.166,13 | 2.166,13 | 2.166,13 | 0 |
10 Mai 2024 | 2.166,69 | 1,95 | 0,09% | 2.166,69 | 2.166,69 | 2.166,69 | 0 |
09 Mai 2024 | 2.164,74 | 11,61 | 0,54% | 2.164,74 | 2.164,74 | 2.164,74 | 0 |
08 Mai 2024 | 2.153,12 | -1,23 | -0,06% | 2.153,12 | 2.153,12 | 2.153,12 | 0 |
07 Mai 2024 | 2.154,36 | 1,83 | 0,08% | 2.154,36 | 2.154,36 | 2.154,36 | 0 |
06 Mai 2024 | 2.152,53 | 22,63 | 1,06% | 2.152,53 | 2.152,53 | 2.152,53 | 0 |
03 Mai 2024 | 2.129,90 | 25,02 | 1,19% | 2.129,90 | 2.129,90 | 2.129,90 | 0 |
02 Mai 2024 | 2.104,88 | 20,93 | 1,00% | 2.104,88 | 2.104,88 | 2.104,88 | 0 |
01 Mai 2024 | 2.083,96 | -5,33 | -0,26% | 2.083,96 | 2.083,96 | 2.083,96 | 0 |
30 Abr 2024 | 2.089,29 | -35,52 | -1,67% | 2.089,29 | 2.089,29 | 2.089,29 | 0 |
29 Abr 2024 | 2.124,81 | 7,34 | 0,35% | 2.124,81 | 2.124,81 | 2.124,81 | 0 |
26 Abr 2024 | 2.117,48 | 20,87 | 1,00% | 2.117,48 | 2.117,48 | 2.117,48 | 0 |
25 Abr 2024 | 2.096,61 | -9,96 | -0,47% | 2.096,61 | 2.096,61 | 2.096,61 | 0 |
24 Abr 2024 | 2.106,57 | -0,09 | 0,00% | 2.106,57 | 2.106,57 | 2.106,57 | 0 |
23 Abr 2024 | 2.106,66 | 27,16 | 1,31% | 2.106,66 | 2.106,66 | 2.106,66 | 0 |
22 Abr 2024 | 2.079,50 | 18,69 | 0,91% | 2.079,50 | 2.079,50 | 2.079,50 | 0 |
19 Abr 2024 | 2.060,80 | -16,34 | -0,79% | 2.060,80 | 2.060,80 | 2.060,80 | 0 |
18 Abr 2024 | 2.077,15 | -4,54 | -0,22% | 2.077,15 | 2.077,15 | 2.077,15 | 0 |
17 Abr 2024 | 2.081,69 | -12,91 | -0,62% | 2.081,69 | 2.081,69 | 2.081,69 | 0 |
16 Abr 2024 | 2.094,59 | -5,82 | -0,28% | 2.094,59 | 2.094,59 | 2.094,59 | 0 |
15 Abr 2024 | 2.100,41 | -27,42 | -1,29% | 2.100,41 | 2.100,41 | 2.100,41 | 0 |
12 Abr 2024 | 2.127,83 | -33,08 | -1,53% | 2.127,83 | 2.127,83 | 2.127,83 | 0 |
11 Abr 2024 | 2.160,91 | 15,00 | 0,70% | 2.160,91 | 2.160,91 | 2.160,91 | 0 |
10 Abr 2024 | 2.145,91 | -23,57 | -1,09% | 2.145,91 | 2.145,91 | 2.145,91 | 0 |
09 Abr 2024 | 2.169,48 | 3,27 | 0,15% | 2.169,48 | 2.169,48 | 2.169,48 | 0 |
08 Abr 2024 | 2.166,21 | 0,48 | 0,02% | 2.166,21 | 2.166,21 | 2.166,21 | 0 |
05 Abr 2024 | 2.165,72 | 22,54 | 1,05% | 2.165,72 | 2.165,72 | 2.165,72 | 0 |
04 Abr 2024 | 2.143,19 | -25,66 | -1,18% | 2.143,19 | 2.143,19 | 2.143,19 | 0 |