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 > >>
08/10/2025	14.499	0,19%	26,95	26,60	26,975	26,95
07/10/2025	7.882	-0,65%	27,15	26,80	27,15	26,90
06/10/2025	10.309	-0,37%	27,20	26,95	27,25	27,075
03/10/2025	17.408	0,56%	27,20	27,00	27,30	27,175
02/10/2025	44.708	1,22%	26,75	26,75	27,05	27,025
01/10/2025	47.764	0,57%	26,60	26,45	26,85	26,70
30/09/2025	19.297	-1,67%	26,95	26,55	27,00	26,55
29/09/2025	12.121	0,84%	26,95	26,775	27,15	27,00
26/09/2025	14.617	0,09%	26,675	26,675	27,05	26,775
25/09/2025	9.338	-0,56%	26,90	26,75	26,95	26,75
24/09/2025	10.621	-1,01%	27,10	26,65	27,175	26,90
23/09/2025	18.157	0,84%	27,075	26,95	27,25	27,175
22/09/2025	30.814	0,94%	26,75	26,50	27,20	26,95
19/09/2025	31.270	0,66%	26,70	26,50	26,75	26,70
18/09/2025	21.461	0,00%	26,65	26,40	26,70	26,525
17/09/2025	10.182	0,47%	26,45	26,375	26,55	26,525
16/09/2025	22.606	-1,49%	26,75	26,40	26,80	26,40
15/09/2025	13.694	-0,83%	27,20	26,75	27,25	26,80
12/09/2025	16.513	0,47%	27,05	26,75	27,05	27,025
11/09/2025	25.502	0,19%	27,20	26,825	27,20	26,90
10/09/2025	21.338	-0,74%	27,05	26,85	27,10	26,85
09/09/2025	13.032	-0,83%	27,30	26,90	27,40	27,05
08/09/2025	19.468	0,46%	27,20	27,05	27,30	27,275
05/09/2025	13.192	0,19%	27,00	27,00	27,35	27,15
04/09/2025	12.303	1,21%	26,55	26,55	27,15	27,10
03/09/2025	7.096	-0,28%	26,95	26,75	27,10	26,775
02/09/2025	19.178	-0,65%	27,075	26,80	27,10	26,85
01/09/2025	12.891	-0,09%	26,95	26,85	27,10	27,025
29/08/2025	34.495	0,00%	27,05	26,95	27,225	27,05
28/08/2025	16.883	1,50%	26,725	26,65	27,10	27,05
27/08/2025	18.263	-1,30%	27,00	26,65	27,05	26,65
26/08/2025	28.191	-0,37%	27,05	26,80	27,15	27,00
25/08/2025	18.155	0,00%	27,05	26,90	27,25	27,10
22/08/2025	12.039	1,12%	26,80	26,80	27,15	27,10
21/08/2025	10.089	-0,37%	26,95	26,75	26,95	26,80
20/08/2025	28.652	0,75%	26,50	26,45	26,90	26,90
19/08/2025	30.816	1,71%	26,25	26,25	26,70	26,70
18/08/2025	21.130	-0,38%	26,45	26,20	26,45	26,25
15/08/2025	29.309	-0,19%	26,65	26,35	26,80	26,35
14/08/2025	16.445	0,57%	26,30	26,20	26,425	26,40
13/08/2025	29.798	0,58%	26,25	26,10	26,45	26,25
12/08/2025	24.543	0,97%	25,95	25,80	26,10	26,10
11/08/2025	25.041	-0,19%	26,05	25,75	26,25	25,85
08/08/2025	24.499	0,68%	25,75	25,725	26,00	25,90
07/08/2025	25.985	-0,48%	26,10	25,60	26,10	25,725
06/08/2025	14.254	-0,96%	26,15	25,80	26,20	25,85
05/08/2025	19.882	0,39%	26,00	25,95	26,20	26,10
04/08/2025	17.934	0,00%	26,20	25,85	26,275	25,95
01/08/2025	43.816	-1,71%	26,30	25,95	26,65	25,95
31/07/2025	52.826	-1,03%	26,25	26,25	26,75	26,40
30/07/2025	43.850	-0,47%	26,65	26,625	26,90	26,675
29/07/2025	55.645	1,32%	26,40	26,40	26,95	26,80
28/07/2025	40.022	0,76%	26,55	26,25	26,90	26,45
25/07/2025	102.315	-1,41%	26,45	25,95	26,65	26,25
24/07/2025	73.046	3,60%	26,50	25,70	26,775	26,625
23/07/2025	91.546	4,90%	24,65	24,50	25,75	25,70
22/07/2025	49.153	-0,71%	24,625	24,45	24,80	24,50
21/07/2025	16.518	1,54%	24,35	24,30	24,70	24,675
18/07/2025	34.594	1,04%	24,125	24,025	24,40	24,30
17/07/2025	30.749	0,42%	24,00	23,95	24,30	24,05
16/07/2025	13.228	-0,73%	24,00	23,90	24,15	23,95
15/07/2025	23.275	0,52%	23,95	23,95	24,375	24,125
14/07/2025	26.774	-1,94%	24,30	24,00	24,475	24,00
11/07/2025	36.290	-2,49%	24,80	24,40	25,10	24,475
10/07/2025	36.503	0,91%	24,825	24,80	25,175	25,10
09/07/2025	75.959	-2,07%	25,50	24,85	25,65	24,875
08/07/2025	20.477	2,42%	24,95	24,75	25,40	25,40
07/07/2025	25.417	-0,10%	24,80	24,45	24,925	24,80
04/07/2025	42.875	-0,30%	25,10	24,80	25,40	24,825
03/07/2025	30.775	1,22%	24,55	24,50	24,90	24,90
02/07/2025	40.254	1,03%	24,425	24,35	24,60	24,60
01/07/2025	25.144	-0,21%	24,45	24,075	24,45	24,35
30/06/2025	29.426	-0,61%	24,55	24,325	24,60	24,40
27/06/2025	48.834	2,19%	24,10	24,025	24,60	24,55
26/06/2025	20.213	0,10%	24,10	24,00	24,10	24,025
25/06/2025	30.216	-0,42%	24,075	24,00	24,275	24,00
24/06/2025	56.636	1,47%	23,95	23,75	24,10	24,10
23/06/2025	30.109	-0,94%	23,80	23,725	23,975	23,75
20/06/2025	39.071	0,31%	23,90	23,90	24,075	23,975
19/06/2025	35.416	-0,31%	23,90	23,775	23,975	23,90
18/06/2025	32.740	0,00%	23,90	23,875	24,00	23,975
17/06/2025	31.182	-0,10%	24,025	23,85	24,10	23,975
16/06/2025	29.596	0,00%	24,00	23,90	24,15	24,00
13/06/2025	49.453	-1,94%	24,10	23,65	24,475	24,00
12/06/2025	45.228	-0,81%	24,60	24,35	24,70	24,475
11/06/2025	79.098	0,82%	24,55	24,40	24,825	24,675
10/06/2025	37.627	1,45%	24,25	24,10	24,50	24,475
09/06/2025	52.423	0,52%	24,05	24,00	24,325	24,125
06/06/2025	15.240	-0,42%	24,15	23,90	24,15	24,00
05/06/2025	19.898	0,00%	24,15	23,95	24,25	24,10
04/06/2025	34.588	0,42%	24,075	23,95	24,10	24,10
03/06/2025	18.708	0,21%	23,95	23,65	24,00	24,00
02/06/2025	26.368	-0,83%	24,00	23,85	24,15	23,95
30/05/2025	33.582	-0,62%	24,325	24,15	24,45	24,15
29/05/2025	44.826	1,25%	24,15	24,00	24,35	24,30
28/05/2025	56.501	-0,21%	24,05	23,95	24,10	24,00
27/05/2025	53.488	-0,93%	24,20	24,00	24,25	24,05
26/05/2025	29.136	1,79%	23,90	23,80	24,35	24,225
23/05/2025	43.672	-0,63%	24,00	23,70	24,15	23,80
22/05/2025	12.836	-0,83%	24,15	23,85	24,15	23,95