Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas CRSPUTV
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 2.128,74 | 22,89 | 1,09% | 2.128,74 | 2.128,74 | 2.128,74 | 0 |
| 24 Jun 2024 | 2.105,86 | -16,67 | -0,79% | 2.105,86 | 2.105,86 | 2.105,86 | 0 |
| 21 Jun 2024 | 2.122,52 | 20,23 | 0,96% | 2.122,52 | 2.122,52 | 2.122,52 | 0 |
| 20 Jun 2024 | 2.102,30 | 18,91 | 0,91% | 2.102,30 | 2.102,30 | 2.102,30 | 0 |
| 18 Jun 2024 | 2.083,38 | -23,37 | -1,11% | 2.083,38 | 2.083,38 | 2.083,38 | 0 |
| 17 Jun 2024 | 2.106,75 | -8,99 | -0,42% | 2.106,75 | 2.106,75 | 2.106,75 | 0 |
| 14 Jun 2024 | 2.115,74 | -10,94 | -0,51% | 2.115,74 | 2.115,74 | 2.115,74 | 0 |
| 13 Jun 2024 | 2.126,68 | -37,34 | -1,73% | 2.126,68 | 2.126,68 | 2.126,68 | 0 |
| 12 Jun 2024 | 2.164,02 | 36,78 | 1,73% | 2.164,02 | 2.164,02 | 2.164,02 | 0 |
| 11 Jun 2024 | 2.127,24 | 5,10 | 0,24% | 2.127,24 | 2.127,24 | 2.127,24 | 0 |
| 10 Jun 2024 | 2.122,14 | -4,74 | -0,22% | 2.122,14 | 2.122,14 | 2.122,14 | 0 |
| 07 Jun 2024 | 2.126,88 | -38,00 | -1,76% | 2.126,88 | 2.126,88 | 2.126,88 | 0 |
| 06 Jun 2024 | 2.164,88 | -14,99 | -0,69% | 2.164,88 | 2.164,88 | 2.164,88 | 0 |
| 05 Jun 2024 | 2.179,87 | 2,70 | 0,12% | 2.179,87 | 2.179,87 | 2.179,87 | 0 |
| 04 Jun 2024 | 2.177,17 | -28,76 | -1,30% | 2.177,17 | 2.177,17 | 2.177,17 | 0 |
| 03 Jun 2024 | 2.205,93 | 27,31 | 1,25% | 2.205,93 | 2.205,93 | 2.205,93 | 0 |
| 31 Mai 2024 | 2.178,63 | 27,55 | 1,28% | 2.178,63 | 2.178,63 | 2.178,63 | 0 |
| 30 Mai 2024 | 2.151,08 | -0,40 | -0,02% | 2.151,08 | 2.151,08 | 2.151,08 | 0 |
| 29 Mai 2024 | 2.151,48 | -25,31 | -1,16% | 2.151,48 | 2.151,48 | 2.151,48 | 0 |
| 28 Mai 2024 | 2.176,79 | 16,93 | 0,78% | 2.176,79 | 2.176,79 | 2.176,79 | 0 |
| 24 Mai 2024 | 2.159,85 | -26,67 | -1,22% | 2.159,85 | 2.159,85 | 2.159,85 | 0 |
| 23 Mai 2024 | 2.186,53 | -19,58 | -0,89% | 2.186,53 | 2.186,53 | 2.186,53 | 0 |
| 22 Mai 2024 | 2.206,10 | 6,39 | 0,29% | 2.206,10 | 2.206,10 | 2.206,10 | 0 |
| 21 Mai 2024 | 2.199,71 | -6,86 | -0,31% | 2.199,71 | 2.199,71 | 2.199,71 | 0 |
| 20 Mai 2024 | 2.206,57 | 2,45 | 0,11% | 2.206,57 | 2.206,57 | 2.206,57 | 0 |
| 17 Mai 2024 | 2.204,12 | -5,10 | -0,23% | 2.204,12 | 2.204,12 | 2.204,12 | 0 |
| 16 Mai 2024 | 2.209,22 | 6,27 | 0,28% | 2.209,22 | 2.209,22 | 2.209,22 | 0 |
| 15 Mai 2024 | 2.202,95 | 15,23 | 0,70% | 2.202,95 | 2.202,95 | 2.202,95 | 0 |
| 14 Mai 2024 | 2.187,72 | 5,01 | 0,23% | 2.187,72 | 2.187,72 | 2.187,72 | 0 |
| 13 Mai 2024 | 2.182,72 | -7,90 | -0,36% | 2.182,72 | 2.182,72 | 2.182,72 | 0 |
| 10 Mai 2024 | 2.190,61 | 45,37 | 2,12% | 2.190,61 | 2.190,61 | 2.190,61 | 0 |
| 09 Mai 2024 | 2.145,24 | 23,05 | 1,09% | 2.145,24 | 2.145,24 | 2.145,24 | 0 |
| 08 Mai 2024 | 2.122,19 | 4,09 | 0,19% | 2.122,19 | 2.122,19 | 2.122,19 | 0 |
| 07 Mai 2024 | 2.118,10 | 14,51 | 0,69% | 2.118,10 | 2.118,10 | 2.118,10 | 0 |
| 06 Mai 2024 | 2.103,59 | 6,36 | 0,30% | 2.103,59 | 2.103,59 | 2.103,59 | 0 |
| 03 Mai 2024 | 2.097,23 | 21,58 | 1,04% | 2.097,23 | 2.097,23 | 2.097,23 | 0 |
| 02 Mai 2024 | 2.075,64 | 37,72 | 1,85% | 2.075,64 | 2.075,64 | 2.075,64 | 0 |
| 01 Mai 2024 | 2.037,92 | -3,35 | -0,16% | 2.037,92 | 2.037,92 | 2.037,92 | 0 |
| 30 Abr 2024 | 2.041,27 | 4,46 | 0,22% | 2.041,27 | 2.041,27 | 2.041,27 | 0 |
| 29 Abr 2024 | 2.036,81 | -8,80 | -0,43% | 2.036,81 | 2.036,81 | 2.036,81 | 0 |
| 26 Abr 2024 | 2.045,61 | 10,75 | 0,53% | 2.045,61 | 2.045,61 | 2.045,61 | 0 |
| 25 Abr 2024 | 2.034,86 | 24,21 | 1,20% | 2.034,86 | 2.034,86 | 2.034,86 | 0 |
| 24 Abr 2024 | 2.010,65 | -3,11 | -0,15% | 2.010,65 | 2.010,65 | 2.010,65 | 0 |
| 23 Abr 2024 | 2.013,76 | 15,74 | 0,79% | 2.013,76 | 2.013,76 | 2.013,76 | 0 |
| 22 Abr 2024 | 1.998,02 | 24,56 | 1,24% | 1.998,02 | 1.998,02 | 1.998,02 | 0 |
| 19 Abr 2024 | 1.973,46 | 7,84 | 0,40% | 1.973,46 | 1.973,46 | 1.973,46 | 0 |
| 18 Abr 2024 | 1.965,62 | 32,12 | 1,66% | 1.965,62 | 1.965,62 | 1.965,62 | 0 |
| 17 Abr 2024 | 1.933,50 | -6,99 | -0,36% | 1.933,50 | 1.933,50 | 1.933,50 | 0 |
| 16 Abr 2024 | 1.940,49 | -35,32 | -1,79% | 1.940,49 | 1.940,49 | 1.940,49 | 0 |
| 15 Abr 2024 | 1.975,81 | -6,94 | -0,35% | 1.975,81 | 1.975,81 | 1.975,81 | 0 |
| 12 Abr 2024 | 1.982,75 | -12,81 | -0,64% | 1.982,75 | 1.982,75 | 1.982,75 | 0 |
| 11 Abr 2024 | 1.995,57 | 16,81 | 0,85% | 1.995,57 | 1.995,57 | 1.995,57 | 0 |
| 10 Abr 2024 | 1.978,76 | -41,26 | -2,04% | 1.978,76 | 1.978,76 | 1.978,76 | 0 |
| 09 Abr 2024 | 2.020,02 | 19,99 | 1,00% | 2.020,02 | 2.020,02 | 2.020,02 | 0 |
| 08 Abr 2024 | 2.000,03 | 23,23 | 1,17% | 2.000,03 | 2.000,03 | 2.000,03 | 0 |
| 05 Abr 2024 | 1.976,80 | -37,58 | -1,87% | 1.976,80 | 1.976,80 | 1.976,80 | 0 |
| 04 Abr 2024 | 2.014,39 | 13,87 | 0,69% | 2.014,39 | 2.014,39 | 2.014,39 | 0 |
| 03 Abr 2024 | 2.000,51 | 5,88 | 0,29% | 2.000,51 | 2.000,51 | 2.000,51 | 0 |
| 02 Abr 2024 | 1.994,64 | -16,27 | -0,81% | 1.994,64 | 1.994,64 | 1.994,64 | 0 |
