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 > >>
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
02/06/2026	29.891	1,72%	29,20	29,00	29,55	29,50
01/06/2026	53.189	-1,20%	29,45	28,80	29,70	29,00
29/05/2026	66.292	-0,34%	29,55	29,10	29,60	29,30
28/05/2026	63.202	-1,01%	29,65	29,30	29,80	29,40
27/05/2026	64.239	0,85%	29,65	29,45	30,00	29,70
26/05/2026	33.593	-1,42%	29,70	29,45	29,875	29,45
25/05/2026	28.516	1,62%	29,65	29,40	30,00	29,875
22/05/2026	28.236	1,82%	29,00	28,875	29,50	29,40
21/05/2026	18.837	0,96%	28,85	28,60	29,05	28,875
20/05/2026	77.375	1,42%	28,30	28,05	28,70	28,60
19/05/2026	115.889	-0,35%	28,15	28,05	28,525	28,20
18/05/2026	87.978	-1,14%	28,35	28,15	28,65	28,30
15/05/2026	71.960	-1,13%	28,75	28,40	28,90	28,575
14/05/2026	243.156	-7,67%	29,45	28,60	31,30	28,90
13/05/2026	15.002	-0,79%	31,60	31,175	31,75	31,30
12/05/2026	85.575	4,30%	30,05	30,00	32,25	31,55
11/05/2026	23.677	1,17%	29,60	29,60	30,35	30,25
08/05/2026	9.597	-0,17%	29,70	29,70	30,00	29,90
07/05/2026	20.488	-0,17%	30,10	29,95	30,35	29,95
06/05/2026	12.346	3,81%	29,10	28,90	30,10	30,00
05/05/2026	28.346	1,76%	28,60	28,40	29,05	28,90
04/05/2026	27.252	-2,57%	28,875	28,30	29,20	28,40
30/04/2026	14.633	1,83%	28,45	28,40	29,15	29,15
29/04/2026	22.254	-1,21%	28,80	28,50	29,00	28,625
28/04/2026	15.340	2,47%	28,30	28,25	29,00	29,00
27/04/2026	10.531	0,00%	28,20	28,00	28,50	28,30
24/04/2026	23.263	-1,39%	28,50	28,175	28,75	28,35
23/04/2026	22.093	0,52%	28,60	28,45	28,80	28,75
22/04/2026	22.721	-0,69%	28,825	28,50	29,175	28,60
21/04/2026	20.984	-0,52%	29,45	28,70	29,45	28,80
20/04/2026	18.608	-0,34%	28,80	28,55	29,05	28,95
17/04/2026	42.723	2,83%	28,35	28,25	29,25	29,05
16/04/2026	20.052	-1,40%	28,70	28,25	28,825	28,25
15/04/2026	50.411	-1,38%	29,20	28,55	29,425	28,65
14/04/2026	26.451	0,87%	28,85	28,80	29,50	29,05
13/04/2026	31.705	-2,21%	28,80	28,55	29,45	28,80
10/04/2026	26.849	1,90%	28,85	28,85	29,55	29,45
09/04/2026	30.543	-0,35%	28,80	28,65	29,00	28,90
08/04/2026	89.589	7,61%	28,15	26,95	29,10	29,00
07/04/2026	38.033	-1,28%	27,35	26,75	27,80	26,95
02/04/2026	35.591	-2,50%	27,60	27,05	28,00	27,30
01/04/2026	34.898	4,67%	27,325	26,75	28,10	28,00
31/03/2026	20.526	-2,37%	27,15	26,75	27,40	26,75
30/03/2026	32.878	1,29%	26,90	26,675	27,50	27,40
27/03/2026	31.171	-0,73%	26,80	26,60	27,25	27,05
26/03/2026	26.460	0,55%	26,95	26,80	27,40	27,25
25/03/2026	59.135	1,88%	26,90	26,60	27,10	27,10
24/03/2026	24.807	0,19%	26,90	26,20	26,90	26,60
23/03/2026	92.005	2,31%	25,25	25,125	26,90	26,60
20/03/2026	35.638	-1,14%	26,60	25,95	26,725	26,00
19/03/2026	43.159	-4,02%	27,25	26,20	27,40	26,30
18/03/2026	28.725	-0,45%	27,825	27,30	28,075	27,40
17/03/2026	36.479	0,82%	27,25	27,05	27,85	27,525
16/03/2026	29.786	-0,55%	27,50	27,25	27,875	27,30
13/03/2026	45.929	-1,44%	27,75	27,45	27,975	27,45
12/03/2026	28.849	-1,76%	28,20	27,75	28,35	27,85
11/03/2026	36.356	-0,79%	28,35	28,20	28,575	28,35
10/03/2026	35.344	2,60%	28,425	27,85	28,625	28,575
09/03/2026	24.391	-3,55%	27,85	27,70	28,875	27,85
06/03/2026	30.130	-1,45%	29,50	28,70	29,90	28,875
05/03/2026	32.096	0,00%	29,25	28,90	29,65	29,30
04/03/2026	45.610	1,56%	28,00	28,00	29,85	29,30
03/03/2026	47.412	-4,31%	30,25	28,40	30,25	28,85