Cotações Históricas CRSPTMCT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 6.793,68 | 31,49 | 0,47% | 6.793,68 | 6.793,68 | 6.793,68 | 0 |
03 Jul 2024 | 6.762,19 | 11,60 | 0,17% | 6.762,19 | 6.762,19 | 6.762,19 | 0 |
02 Jul 2024 | 6.750,59 | 4,98 | 0,07% | 6.750,59 | 6.750,59 | 6.750,59 | 0 |
01 Jul 2024 | 6.745,62 | 40,21 | 0,60% | 6.745,62 | 6.745,62 | 6.745,62 | 0 |
28 Jun 2024 | 6.705,41 | -27,48 | -0,41% | 6.705,41 | 6.705,41 | 6.705,41 | 0 |
27 Jun 2024 | 6.732,89 | 8,91 | 0,13% | 6.732,89 | 6.732,89 | 6.732,89 | 0 |
26 Jun 2024 | 6.723,99 | 30,23 | 0,45% | 6.723,99 | 6.723,99 | 6.723,99 | 0 |
25 Jun 2024 | 6.693,75 | 18,66 | 0,28% | 6.693,75 | 6.693,75 | 6.693,75 | 0 |
24 Jun 2024 | 6.675,09 | -34,29 | -0,51% | 6.675,09 | 6.675,09 | 6.675,09 | 0 |
21 Jun 2024 | 6.709,38 | -0,22 | 0,00% | 6.709,38 | 6.709,38 | 6.709,38 | 0 |
20 Jun 2024 | 6.709,60 | -33,36 | -0,49% | 6.709,60 | 6.709,60 | 6.709,60 | 0 |
18 Jun 2024 | 6.742,96 | 12,00 | 0,18% | 6.742,96 | 6.742,96 | 6.742,96 | 0 |
17 Jun 2024 | 6.730,96 | 46,76 | 0,70% | 6.730,96 | 6.730,96 | 6.730,96 | 0 |
14 Jun 2024 | 6.684,19 | -12,11 | -0,18% | 6.684,19 | 6.684,19 | 6.684,19 | 0 |
13 Jun 2024 | 6.696,30 | 12,30 | 0,18% | 6.696,30 | 6.696,30 | 6.696,30 | 0 |
12 Jun 2024 | 6.684,00 | 47,08 | 0,71% | 6.684,00 | 6.684,00 | 6.684,00 | 0 |
11 Jun 2024 | 6.636,92 | 11,06 | 0,17% | 6.636,92 | 6.636,92 | 6.636,92 | 0 |
10 Jun 2024 | 6.625,86 | 21,24 | 0,32% | 6.625,86 | 6.625,86 | 6.625,86 | 0 |
07 Jun 2024 | 6.604,63 | 29,58 | 0,45% | 6.604,63 | 6.604,63 | 6.604,63 | 0 |
06 Jun 2024 | 6.575,05 | -13,60 | -0,21% | 6.575,05 | 6.575,05 | 6.575,05 | 0 |
05 Jun 2024 | 6.588,65 | 85,55 | 1,32% | 6.588,65 | 6.588,65 | 6.588,65 | 0 |
04 Jun 2024 | 6.503,10 | 18,98 | 0,29% | 6.503,10 | 6.503,10 | 6.503,10 | 0 |
03 Jun 2024 | 6.484,12 | 5,74 | 0,09% | 6.484,12 | 6.484,12 | 6.484,12 | 0 |
31 Mai 2024 | 6.478,37 | 23,49 | 0,36% | 6.478,37 | 6.478,37 | 6.478,37 | 0 |
30 Mai 2024 | 6.454,88 | -46,13 | -0,71% | 6.454,88 | 6.454,88 | 6.454,88 | 0 |
29 Mai 2024 | 6.501,02 | -17,71 | -0,27% | 6.501,02 | 6.501,02 | 6.501,02 | 0 |
28 Mai 2024 | 6.518,73 | -13,99 | -0,21% | 6.518,73 | 6.518,73 | 6.518,73 | 0 |
24 Mai 2024 | 6.532,73 | 13,35 | 0,20% | 6.532,73 | 6.532,73 | 6.532,73 | 0 |
23 Mai 2024 | 6.519,38 | -33,79 | -0,52% | 6.519,38 | 6.519,38 | 6.519,38 | 0 |
22 Mai 2024 | 6.553,17 | -0,97 | -0,01% | 6.553,17 | 6.553,17 | 6.553,17 | 0 |
21 Mai 2024 | 6.554,14 | 23,96 | 0,37% | 6.554,14 | 6.554,14 | 6.554,14 | 0 |
20 Mai 2024 | 6.530,18 | 15,11 | 0,23% | 6.530,18 | 6.530,18 | 6.530,18 | 0 |
17 Mai 2024 | 6.515,07 | 4,24 | 0,07% | 6.515,07 | 6.515,07 | 6.515,07 | 0 |
16 Mai 2024 | 6.510,82 | -11,63 | -0,18% | 6.510,82 | 6.510,82 | 6.510,82 | 0 |
15 Mai 2024 | 6.522,45 | 55,96 | 0,87% | 6.522,45 | 6.522,45 | 6.522,45 | 0 |
14 Mai 2024 | 6.466,49 | 25,96 | 0,40% | 6.466,49 | 6.466,49 | 6.466,49 | 0 |
13 Mai 2024 | 6.440,53 | -1,21 | -0,02% | 6.440,53 | 6.440,53 | 6.440,53 | 0 |
10 Mai 2024 | 6.441,73 | 4,49 | 0,07% | 6.441,73 | 6.441,73 | 6.441,73 | 0 |
09 Mai 2024 | 6.437,24 | 10,46 | 0,16% | 6.437,24 | 6.437,24 | 6.437,24 | 0 |
08 Mai 2024 | 6.426,79 | -0,38 | -0,01% | 6.426,79 | 6.426,79 | 6.426,79 | 0 |
07 Mai 2024 | 6.427,16 | 33,44 | 0,52% | 6.427,16 | 6.427,16 | 6.427,16 | 0 |
06 Mai 2024 | 6.393,72 | 62,30 | 0,98% | 6.393,72 | 6.393,72 | 6.393,72 | 0 |
03 Mai 2024 | 6.331,42 | 76,20 | 1,22% | 6.331,42 | 6.331,42 | 6.331,42 | 0 |
02 Mai 2024 | 6.255,22 | 24,91 | 0,40% | 6.255,22 | 6.255,22 | 6.255,22 | 0 |
01 Mai 2024 | 6.230,30 | -19,02 | -0,30% | 6.230,30 | 6.230,30 | 6.230,30 | 0 |
30 Abr 2024 | 6.249,33 | -55,92 | -0,89% | 6.249,33 | 6.249,33 | 6.249,33 | 0 |
29 Abr 2024 | 6.305,25 | 19,93 | 0,32% | 6.305,25 | 6.305,25 | 6.305,25 | 0 |
26 Abr 2024 | 6.285,32 | 62,91 | 1,01% | 6.285,32 | 6.285,32 | 6.285,32 | 0 |
25 Abr 2024 | 6.222,41 | -46,26 | -0,74% | 6.222,41 | 6.222,41 | 6.222,41 | 0 |
24 Abr 2024 | 6.268,66 | 17,29 | 0,28% | 6.268,66 | 6.268,66 | 6.268,66 | 0 |
23 Abr 2024 | 6.251,37 | 59,68 | 0,96% | 6.251,37 | 6.251,37 | 6.251,37 | 0 |
22 Abr 2024 | 6.191,69 | 33,69 | 0,55% | 6.191,69 | 6.191,69 | 6.191,69 | 0 |
19 Abr 2024 | 6.158,01 | -55,62 | -0,90% | 6.158,01 | 6.158,01 | 6.158,01 | 0 |
18 Abr 2024 | 6.213,63 | -14,77 | -0,24% | 6.213,63 | 6.213,63 | 6.213,63 | 0 |
17 Abr 2024 | 6.228,39 | -59,42 | -0,95% | 6.228,39 | 6.228,39 | 6.228,39 | 0 |
16 Abr 2024 | 6.287,82 | -0,04 | 0,00% | 6.287,82 | 6.287,82 | 6.287,82 | 0 |
15 Abr 2024 | 6.287,86 | -76,55 | -1,20% | 6.287,86 | 6.287,86 | 6.287,86 | 0 |
12 Abr 2024 | 6.364,41 | -52,55 | -0,82% | 6.364,41 | 6.364,41 | 6.364,41 | 0 |
11 Abr 2024 | 6.416,96 | 47,98 | 0,75% | 6.416,96 | 6.416,96 | 6.416,96 | 0 |
10 Abr 2024 | 6.368,97 | -19,99 | -0,31% | 6.368,97 | 6.368,97 | 6.368,97 | 0 |
09 Abr 2024 | 6.388,97 | 7,78 | 0,12% | 6.388,97 | 6.388,97 | 6.388,97 | 0 |
08 Abr 2024 | 6.381,19 | -4,16 | -0,07% | 6.381,19 | 6.381,19 | 6.381,19 | 0 |