BiG | O banco que entende os seus valores.

CIE Automotive SA (CIE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/10/2026	31 956	-0,85%	26,35	25,975	26,40	26,175
20/10/2026	55 371	2,92%	25,70	25,65	26,65	26,40
19/10/2026	36 708	-2,09%	26,10	25,60	26,30	25,65
16/10/2026	18 079	3,54%	25,70	25,40	26,475	26,30
15/10/2026	98 042	-0,59%	25,50	25,00	25,55	25,40
14/10/2026	18 586	0,10%	25,55	25,525	25,95	25,55
13/10/2026	29 304	0,69%	25,40	25,20	25,55	25,525
12/10/2026	15 753	-0,39%	25,60	25,30	25,65	25,35
09/10/2026	41 003	1,39%	25,30	25,10	25,80	25,45
08/10/2026	98 671	-4,20%	25,85	24,90	26,20	25,10
07/10/2026	57 305	-0,19%	26,15	26,15	26,80	26,20
06/10/2026	23 882	0,19%	26,50	26,10	26,65	26,25
05/10/2026	46 502	1,75%	25,90	25,75	26,40	26,20
02/10/2026	81 817	0,39%	25,675	25,60	26,00	25,75
01/10/2026	26 362	-0,20%	25,45	25,30	25,85	25,65
30/09/2026	51 290	0,20%	25,70	25,60	25,85	25,70
29/09/2026	20 312	0,29%	25,65	25,55	25,80	25,65
28/09/2026	21 485	-0,29%	25,70	25,55	25,85	25,625
25/09/2026	30 004	1,78%	25,45	25,25	25,70	25,70
24/09/2026	22 251	-1,56%	25,50	25,15	25,75	25,25
23/09/2026	99 871	0,20%	25,70	25,40	25,80	25,65
22/09/2026	48 698	0,59%	25,65	25,45	26,00	25,65
21/09/2026	49 781	1,38%	25,45	25,30	25,85	25,50
18/09/2026	25 965	-2,69%	25,95	25,30	26,00	25,30
17/09/2026	68 208	2,55%	25,55	25,45	26,30	26,00
16/09/2026	46 400	1,19%	25,25	25,10	25,50	25,45
15/09/2026	38 624	-0,39%	25,50	25,125	25,70	25,20
14/09/2026	26 403	-1,17%	25,55	25,30	25,65	25,35
11/09/2026	33 879	0,59%	25,60	25,30	25,725	25,65
10/09/2026	50 985	0,79%	25,20	25,20	25,75	25,50
09/09/2026	10 344	-0,39%	25,25	25,05	25,40	25,30
08/09/2026	24 387	0,20%	25,30	25,15	25,70	25,40
07/09/2026	11 054	-0,98%	25,50	25,35	25,60	25,35
04/09/2026	18 732	-0,20%	25,80	25,50	25,85	25,60
03/09/2026	27 046	1,18%	25,40	25,35	25,75	25,65
02/09/2026	24 303	0,50%	25,05	24,90	25,45	25,35
01/09/2026	46 515	-1,56%	25,30	25,15	25,75	25,225
31/08/2026	28 959	0,20%	25,60	25,55	25,90	25,625
28/08/2026	18 105	0,69%	25,725	25,40	25,75	25,575
27/08/2026	25 501	-0,98%	25,65	25,25	25,65	25,40
26/08/2026	20 650	-0,39%	25,75	25,65	25,90	25,65
25/08/2026	26 946	-0,58%	25,90	25,65	26,00	25,75
24/08/2026	15 398	-0,77%	25,90	25,85	26,25	25,90
21/08/2026	11 749	0,19%	25,95	25,95	26,15	26,05
20/08/2026	21 467	0,39%	25,95	25,775	26,075	26,00
19/08/2026	17 487	0,19%	25,75	25,60	25,95	25,90
18/08/2026	23 437	-0,39%	25,90	25,75	26,10	25,85
17/08/2026	22 215	-0,77%	26,20	25,80	26,325	25,90
14/08/2026	27 719	0,87%	25,75	25,75	26,20	26,10
13/08/2026	33 454	0,88%	25,65	25,50	25,95	25,875
12/08/2026	22 050	-0,87%	25,80	25,55	25,90	25,65
11/08/2026	5 512	0,88%	25,65	25,60	25,90	25,825
10/08/2026	15 860	-0,87%	25,65	25,55	25,85	25,60
07/08/2026	24 482	-0,77%	26,10	25,65	26,10	25,825
06/08/2026	33 042	0,48%	26,00	25,90	26,125	26,025
05/08/2026	24 514	-0,96%	26,20	25,90	26,30	25,90
04/08/2026	10 003	-1,51%	26,40	26,00	26,55	26,15
03/08/2026	34 723	-0,19%	26,70	26,50	27,00	26,55
31/07/2026	43 905	0,95%	26,25	26,25	27,05	26,60
30/07/2026	35 054	0,96%	26,10	26,05	26,75	26,35
29/07/2026	46 860	-0,57%	26,30	26,05	26,45	26,10
28/07/2026	87 232	1,94%	25,95	25,75	26,30	26,25
27/07/2026	72 706	-0,68%	26,15	25,65	26,20	25,75
24/07/2026	78 483	2,07%	25,55	25,40	26,95	25,925
23/07/2026	24 556	-2,40%	25,75	25,40	26,025	25,40
22/07/2026	22 774	1,37%	25,55	25,55	26,125	26,025
21/07/2026	19 340	0,59%	25,50	25,35	25,675	25,65
20/07/2026	20 933	-1,16%	25,70	25,35	25,95	25,50
17/07/2026	33 867	-0,58%	25,90	25,70	26,025	25,80
16/07/2026	36 262	-1,14%	26,275	25,90	26,35	25,95
15/07/2026	43 692	0,77%	26,00	25,95	26,35	26,25
14/07/2026	24 580	-0,95%	26,25	25,90	26,30	26,05
13/07/2026	23 351	0,38%	26,025	25,95	26,45	26,30
10/07/2026	20 004	-0,76%	26,45	26,20	26,55	26,20
09/07/2026	21 635	0,38%	26,50	26,20	26,55	26,40
08/07/2026	30 440	-1,87%	26,75	26,25	26,80	26,30
07/07/2026	41 957	-1,47%	27,175	26,80	27,35	26,80
06/07/2026	20 020	0,93%	27,10	26,90	27,225	27,20
03/07/2026	30 256	-0,37%	26,80	26,80	27,175	26,95
02/07/2026	38 940	0,37%	26,85	26,775	27,20	27,05
01/07/2026	40 398	1,51%	26,70	26,55	27,00	26,95
30/06/2026	66 351	1,53%	26,25	26,05	26,80	26,55
29/06/2026	30 705	-1,32%	26,60	26,15	26,60	26,15
26/06/2026	45 900	-2,12%	26,90	26,35	27,075	26,50
25/06/2026	33 455	-0,18%	27,20	27,05	27,25	27,075
24/06/2026	41 740	-1,36%	27,45	26,90	27,50	27,125
23/06/2026	34 299	-0,09%	27,25	27,15	27,55	27,50
19/06/2026	48 337	-1,17%	27,90	27,525	28,00	27,525
18/06/2026	48 301	-0,80%	28,05	27,55	28,10	27,875
17/06/2026	27 080	-2,09%	28,55	27,90	28,70	28,10
16/06/2026	24 286	-0,35%	28,85	28,55	29,00	28,70
15/06/2026	32 567	1,23%	29,20	28,45	29,40	28,80
12/06/2026	66 062	2,15%	28,30	27,85	29,10	28,45
11/06/2026	38 631	0,18%	27,70	27,55	28,00	27,85
10/06/2026	76 665	-1,16%	28,15	27,725	28,25	27,80
09/06/2026	19 810	-0,35%	28,20	28,10	28,55	28,125
08/06/2026	24 539	-1,57%	28,45	28,05	28,675	28,225
05/06/2026	28 627	-0,61%	29,00	28,60	29,10	28,675
04/06/2026	26 860	-2,20%	29,45	28,85	29,50	28,85
03/06/2026	11 842	0,00%	29,35	29,25	29,60	29,50