Cotações Históricas CRSPTET
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 3.005,66 | -22,60 | -0,75% | 3.028,27 | 3.046,33 | 3.004,75 | 0 |
27 Jun 2024 | 3.028,26 | 21,83 | 0,73% | 3.006,43 | 3.029,78 | 3.006,43 | 0 |
26 Jun 2024 | 3.006,43 | 9,00 | 0,30% | 2.997,43 | 3.008,90 | 2.979,77 | 0 |
25 Jun 2024 | 2.997,43 | 35,86 | 1,21% | 2.961,56 | 2.998,67 | 2.958,55 | 0 |
24 Jun 2024 | 2.961,56 | 4,17 | 0,14% | 2.957,39 | 2.982,13 | 2.953,44 | 0 |
21 Jun 2024 | 2.957,39 | 14,45 | 0,49% | 2.942,94 | 2.961,51 | 2.942,94 | 0 |
20 Jun 2024 | 2.942,94 | 10,67 | 0,36% | 2.932,27 | 2.945,91 | 2.928,92 | 0 |
18 Jun 2024 | 2.932,27 | -18,89 | -0,64% | 2.951,16 | 2.954,16 | 2.925,74 | 0 |
17 Jun 2024 | 2.951,16 | 8,66 | 0,29% | 2.942,56 | 2.964,18 | 2.915,88 | 0 |
14 Jun 2024 | 2.942,50 | 3,73 | 0,13% | 2.939,55 | 2.943,52 | 2.923,44 | 0 |
13 Jun 2024 | 2.938,77 | -30,21 | -1,02% | 2.968,98 | 2.968,98 | 2.934,01 | 0 |
12 Jun 2024 | 2.968,98 | 4,17 | 0,14% | 2.964,81 | 3.003,29 | 2.954,46 | 0 |
11 Jun 2024 | 2.964,81 | 9,05 | 0,31% | 2.955,76 | 2.966,56 | 2.941,94 | 0 |
10 Jun 2024 | 2.955,76 | 7,93 | 0,27% | 2.948,93 | 2.962,02 | 2.932,63 | 0 |
07 Jun 2024 | 2.947,83 | -23,59 | -0,79% | 2.971,52 | 2.978,89 | 2.946,48 | 0 |
06 Jun 2024 | 2.971,42 | 1,38 | 0,05% | 2.970,04 | 2.988,01 | 2.963,61 | 0 |
05 Jun 2024 | 2.970,04 | 36,26 | 1,24% | 2.933,78 | 2.970,17 | 2.933,78 | 0 |
04 Jun 2024 | 2.933,78 | 1,34 | 0,05% | 2.932,62 | 2.936,38 | 2.916,64 | 0 |
03 Jun 2024 | 2.932,44 | 10,10 | 0,35% | 2.922,41 | 2.945,70 | 2.910,38 | 0 |
31 Mai 2024 | 2.922,35 | 22,21 | 0,77% | 2.900,42 | 2.924,33 | 2.877,11 | 0 |
30 Mai 2024 | 2.900,14 | -10,24 | -0,35% | 2.910,43 | 2.910,43 | 2.892,72 | 0 |
29 Mai 2024 | 2.910,37 | -15,01 | -0,51% | 2.925,43 | 2.925,43 | 2.902,65 | 0 |
28 Mai 2024 | 2.925,38 | 8,94 | 0,31% | 2.916,44 | 2.928,70 | 2.908,93 | 0 |
24 Mai 2024 | 2.916,44 | 35,32 | 1,23% | 2.881,19 | 2.922,18 | 2.881,19 | 0 |
23 Mai 2024 | 2.881,12 | -40,11 | -1,37% | 2.921,27 | 2.934,91 | 2.869,70 | 0 |
22 Mai 2024 | 2.921,23 | -7,81 | -0,27% | 2.929,27 | 2.930,01 | 2.911,28 | 0 |
21 Mai 2024 | 2.929,04 | -10,66 | -0,36% | 2.939,70 | 2.939,70 | 2.921,26 | 0 |
20 Mai 2024 | 2.939,70 | 6,13 | 0,21% | 2.933,57 | 2.945,66 | 2.929,26 | 0 |
17 Mai 2024 | 2.933,57 | 10,24 | 0,35% | 2.923,32 | 2.934,76 | 2.919,14 | 0 |
16 Mai 2024 | 2.923,32 | -1,51 | -0,05% | 2.924,84 | 2.930,90 | 2.917,07 | 0 |
15 Mai 2024 | 2.924,84 | 16,42 | 0,56% | 2.908,42 | 2.929,49 | 2.902,64 | 0 |
14 Mai 2024 | 2.908,42 | 17,93 | 0,62% | 2.890,49 | 2.911,78 | 2.890,49 | 0 |
13 Mai 2024 | 2.890,49 | 2,62 | 0,09% | 2.887,87 | 2.891,34 | 2.866,43 | 0 |
10 Mai 2024 | 2.887,87 | -5,58 | -0,19% | 2.893,45 | 2.893,45 | 2.871,04 | 0 |
09 Mai 2024 | 2.893,45 | 9,48 | 0,33% | 2.884,17 | 2.893,72 | 2.865,14 | 0 |
08 Mai 2024 | 2.883,97 | -11,96 | -0,41% | 2.895,93 | 2.898,52 | 2.866,32 | 0 |
07 Mai 2024 | 2.895,93 | 7,19 | 0,25% | 2.888,74 | 2.903,29 | 2.882,54 | 0 |
06 Mai 2024 | 2.888,74 | 41,13 | 1,44% | 2.847,61 | 2.889,24 | 2.847,61 | 0 |
03 Mai 2024 | 2.847,61 | 25,29 | 0,90% | 2.822,32 | 2.856,41 | 2.822,32 | 0 |
02 Mai 2024 | 2.822,32 | 36,23 | 1,30% | 2.786,09 | 2.824,59 | 2.784,85 | 0 |
01 Mai 2024 | 2.786,09 | 31,41 | 1,14% | 2.754,68 | 2.830,58 | 2.754,68 | 0 |
30 Abr 2024 | 2.754,68 | -43,66 | -1,56% | 2.798,33 | 2.798,33 | 2.754,07 | 0 |
29 Abr 2024 | 2.798,33 | -30,62 | -1,08% | 2.828,98 | 2.828,98 | 2.786,77 | 0 |
26 Abr 2024 | 2.828,95 | 88,45 | 3,23% | 2.740,50 | 2.832,97 | 2.740,50 | 0 |
25 Abr 2024 | 2.740,50 | -94,35 | -3,33% | 2.834,85 | 2.834,85 | 2.684,71 | 0 |
24 Abr 2024 | 2.834,85 | -2,96 | -0,10% | 2.837,81 | 2.851,48 | 2.808,69 | 0 |
23 Abr 2024 | 2.837,81 | 50,02 | 1,79% | 2.787,79 | 2.846,25 | 2.787,79 | 0 |
22 Abr 2024 | 2.787,79 | 9,23 | 0,33% | 2.778,56 | 2.808,52 | 2.762,36 | 0 |
19 Abr 2024 | 2.778,56 | -35,14 | -1,25% | 2.813,71 | 2.813,71 | 2.758,50 | 0 |
18 Abr 2024 | 2.813,71 | 17,64 | 0,63% | 2.796,07 | 2.838,25 | 2.796,07 | 0 |
17 Abr 2024 | 2.796,07 | -6,89 | -0,25% | 2.802,96 | 2.823,52 | 2.782,20 | 0 |
16 Abr 2024 | 2.802,96 | -8,96 | -0,32% | 2.811,93 | 2.819,90 | 2.793,22 | 0 |
15 Abr 2024 | 2.811,93 | -44,37 | -1,55% | 2.856,30 | 2.877,81 | 2.804,12 | 0 |
12 Abr 2024 | 2.856,30 | -50,55 | -1,74% | 2.906,85 | 2.906,85 | 2.849,55 | 0 |
11 Abr 2024 | 2.906,85 | 29,04 | 1,01% | 2.877,82 | 2.912,00 | 2.872,02 | 0 |
10 Abr 2024 | 2.877,81 | -23,70 | -0,82% | 2.901,51 | 2.901,51 | 2.862,26 | 0 |
09 Abr 2024 | 2.901,51 | 10,15 | 0,35% | 2.894,83 | 2.916,25 | 2.880,58 | 0 |
08 Abr 2024 | 2.891,36 | -0,67 | -0,02% | 2.892,13 | 2.909,07 | 2.890,32 | 0 |
05 Abr 2024 | 2.892,03 | 30,94 | 1,08% | 2.861,09 | 2.902,32 | 2.859,86 | 0 |
04 Abr 2024 | 2.861,09 | -35,95 | -1,24% | 2.897,05 | 2.931,57 | 2.860,37 | 0 |
03 Abr 2024 | 2.897,04 | 20,27 | 0,70% | 2.876,77 | 2.898,48 | 2.871,54 | 0 |
02 Abr 2024 | 2.876,77 | -5,93 | -0,21% | 2.883,63 | 2.883,63 | 2.848,96 | 0 |
01 Abr 2024 | 2.882,70 | 16,39 | 0,57% | 2.866,35 | 2.891,22 | 2.857,63 | 0 |