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 > >>
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
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