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 > >>
24/04/2026	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
02/03/2026	35.083	-5,63%	31,00	30,15	31,95	30,15
27/02/2026	74.971	2,58%	31,00	30,90	32,725	31,95
26/02/2026	45.233	0,49%	30,55	30,25	31,00	31,00
25/02/2026	15.732	-0,64%	30,90	30,75	31,30	30,85
24/02/2026	13.103	1,80%	30,55	30,50	31,075	31,05
23/02/2026	20.038	-0,08%	30,60	30,40	31,00	30,50
20/02/2026	19.958	1,41%	30,10	29,95	30,55	30,525
19/02/2026	17.534	-1,31%	30,50	30,00	30,65	30,10
18/02/2026	16.922	1,50%	29,95	29,75	30,50	30,50
17/02/2026	21.150	0,17%	30,00	29,55	30,05	30,05
16/02/2026	27.408	2,04%	29,45	29,35	30,15	30,00
13/02/2026	22.803	0,17%	29,40	29,20	29,55	29,40
12/02/2026	18.513	0,17%	29,50	29,20	29,525	29,35
11/02/2026	52.293	-4,25%	30,50	28,925	30,60	29,30
10/02/2026	31.792	2,69%	29,90	29,80	30,70	30,60
09/02/2026	13.745	1,19%	29,50	29,45	29,85	29,80
06/02/2026	20.321	2,26%	28,60	28,40	29,60	29,45
05/02/2026	25.094	-1,20%	29,30	28,60	29,30	28,80
04/02/2026	46.575	1,83%	28,70	28,625	29,25	29,15
03/02/2026	20.007	-0,95%	29,05	28,55	29,10	28,625
02/02/2026	16.914	-0,17%	28,85	28,85	29,10	28,90
30/01/2026	16.164	0,70%	28,85	28,70	29,05	28,95
29/01/2026	18.282	-0,35%	29,00	28,75	29,05	28,75
28/01/2026	13.052	-1,37%	29,10	28,75	29,25	28,85
27/01/2026	7.706	0,86%	29,20	29,00	29,35	29,25
26/01/2026	21.822	-0,34%	29,25	28,775	29,25	29,00
23/01/2026	13.090	-0,77%	29,35	29,00	29,40	29,10
22/01/2026	28.135	2,36%	29,05	28,65	29,50	29,325
21/01/2026	33.144	0,35%	28,70	28,35	28,95	28,65
20/01/2026	21.713	-1,55%	28,925	28,50	29,00	28,55
19/01/2026	18.870	-1,86%	28,90	28,75	29,55	29,00
16/01/2026	15.442	-1,17%	29,975	29,45	29,975	29,55
15/01/2026	17.847	-0,75%	30,10	29,75	30,125	29,90
14/01/2026	10.995	1,60%	29,75	29,60	30,15	30,125
13/01/2026	42.674	-0,17%	29,80	29,35	29,80	29,65
12/01/2026	18.162	-0,84%	30,15	29,70	30,15	29,70
09/01/2026	18.337	0,50%	30,00	29,75	30,15	29,95
08/01/2026	14.652	-1,00%	30,00	29,60	30,10	29,80
07/01/2026	17.042	0,17%	30,10	29,90	30,30	30,10
06/01/2026	13.586	0,50%	29,85	29,75	30,15	30,05
05/01/2026	17.926	-1,32%	30,00	29,65	30,30	29,90
02/01/2026	19.144	2,19%	29,70	29,65	30,40	30,30
31/12/2025	5.660	0,00%	29,65	29,55	29,75	29,65
30/12/2025	11.041	0,85%	29,35	29,325	29,70	29,65
29/12/2025	14.182	0,86%	29,15	29,10	29,40	29,40
24/12/2025	2.370	0,34%	29,00	28,95	29,15	29,15
23/12/2025	7.889	-0,51%	29,05	28,90	29,20	29,05
22/12/2025	8.906	-0,68%	29,475	29,05	29,475	29,20
19/12/2025	20.914	-0,93%	29,65	29,35	29,80	29,40
18/12/2025	53.403	3,76%	28,65	28,60	29,75	29,675
17/12/2025	16.843	-0,18%	28,60	28,55	28,75	28,60
16/12/2025	25.202	0,88%	28,35	28,30	28,80	28,65
15/12/2025	8.199	0,18%	28,55	28,225	28,65	28,40
12/12/2025	24.562	0,98%	27,95	27,925	28,65	28,35
11/12/2025	20.480	2,18%	27,70	27,55	28,225	28,075
10/12/2025	27.267	-1,43%	27,95	27,55	27,95	27,55
09/12/2025	17.115	-1,50%	28,45	27,90	28,45	27,95
08/12/2025	21.225	-0,09%	28,35	28,25	28,60	28,375
05/12/2025	47.463	1,52%	27,90	27,85	28,60	28,40
04/12/2025	169.498	-6,75%	28,15	27,70	30,00	27,975
03/12/2025	20.174	1,10%	30,00	29,675	30,90	30,00
02/12/2025	5.229	-0,59%	29,75	29,60	29,90	29,675
01/12/2025	11.471	0,68%	29,50	29,40	29,85	29,85