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 > >>
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
28/11/2025	13.686	0,59%	29,55	29,30	29,70	29,65
27/11/2025	3.570	-0,42%	29,60	29,40	29,60	29,475
26/11/2025	10.793	0,17%	29,65	29,40	29,75	29,60
25/11/2025	13.179	0,68%	29,50	29,30	29,60	29,55
24/11/2025	13.728	0,51%	29,55	29,20	29,775	29,35
21/11/2025	19.264	0,34%	28,75	28,65	29,25	29,20
20/11/2025	22.144	1,22%	28,70	28,675	29,10	29,10
19/11/2025	27.727	0,88%	28,35	28,35	28,90	28,75
18/11/2025	7.399	-1,13%	28,75	28,35	28,90	28,50
17/11/2025	9.594	0,09%	28,75	28,75	29,00	28,825
14/11/2025	26.418	-1,71%	29,20	28,65	29,30	28,80
13/11/2025	6.609	-0,17%	29,425	29,275	29,45	29,30
12/11/2025	12.146	0,60%	29,45	29,175	29,70	29,35
11/11/2025	7.343	0,52%	29,00	28,95	29,25	29,175
10/11/2025	8.369	0,17%	28,95	28,85	29,10	29,025
07/11/2025	24.157	-0,17%	29,125	28,85	29,15	28,975
06/11/2025	8.067	-0,34%	29,15	28,85	29,15	29,00
05/11/2025	30.506	-0,09%	28,95	28,65	29,125	29,10
04/11/2025	23.379	-0,85%	29,25	28,95	29,375	29,125
03/11/2025	20.994	0,60%	29,25	29,20	29,65	29,375
31/10/2025	25.115	-0,85%	29,45	29,05	29,50	29,20
30/10/2025	21.215	-1,67%	29,90	29,275	30,10	29,45
29/10/2025	14.857	-1,16%	30,15	29,90	30,30	29,95
28/10/2025	17.139	-0,17%	30,25	29,925	30,35	30,30
27/10/2025	16.856	2,71%	29,90	29,55	30,50	30,35
24/10/2025	22.574	-0,51%	29,85	29,35	29,95	29,55
23/10/2025	35.362	2,41%	29,10	29,00	29,85	29,70
22/10/2025	69.947	5,07%	27,75	27,30	29,10	29,00
21/10/2025	18.386	0,64%	27,40	27,20	27,65	27,60
20/10/2025	19.152	0,64%	27,35	27,25	27,65	27,425
17/10/2025	11.082	2,06%	26,80	26,60	27,30	27,25
16/10/2025	17.093	1,33%	26,45	26,425	26,85	26,70
15/10/2025	74.865	1,35%	26,20	26,00	26,40	26,35
14/10/2025	11.780	-1,42%	26,20	25,90	26,375	26,00
13/10/2025	15.213	0,67%	26,25	26,20	26,60	26,375
10/10/2025	26.605	-2,06%	26,75	26,10	26,85	26,20
09/10/2025	10.543	-0,74%	26,95	26,65	27,00	26,75