BiG | O banco que entende os seus valores.

CIE Automotive SA (CIE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
21/05/2025	24.698	-1,03%	24,35	24,10	24,40	24,15
20/05/2025	23.970	-1,01%	24,55	24,35	24,65	24,40
19/05/2025	23.731	2,07%	24,25	24,15	24,675	24,65
16/05/2025	34.949	-0,21%	24,20	24,00	24,30	24,15
15/05/2025	27.752	0,83%	24,00	24,00	24,20	24,20
14/05/2025	40.213	-0,21%	23,975	23,90	24,15	24,00
13/05/2025	18.033	0,63%	23,95	23,85	24,10	24,05
12/05/2025	44.849	0,42%	23,75	23,75	24,15	23,90
09/05/2025	40.005	1,06%	23,65	23,30	23,80	23,80
08/05/2025	43.711	-0,63%	23,70	23,50	23,85	23,55
07/05/2025	77.931	3,04%	23,15	23,00	23,80	23,70
06/05/2025	21.869	-1,50%	23,40	22,95	23,40	23,00
05/05/2025	10.331	0,00%	23,35	23,30	23,55	23,35
02/05/2025	16.894	0,65%	23,35	23,20	23,50	23,35
30/04/2025	27.123	0,43%	23,05	23,00	23,30	23,20
29/04/2025	12.299	0,22%	23,00	22,95	23,10	23,10
28/04/2025	19.482	0,44%	23,10	22,95	23,20	23,05
25/04/2025	26.643	1,33%	22,95	22,65	23,00	22,95
24/04/2025	34.601	1,34%	22,45	22,35	22,75	22,65
23/04/2025	25.341	1,13%	22,25	22,10	22,55	22,35
22/04/2025	26.141	0,23%	22,00	21,90	22,20	22,10
17/04/2025	32.503	2,08%	21,70	21,55	22,10	22,05
16/04/2025	32.327	-0,46%	21,65	21,425	21,75	21,65
15/04/2025	43.806	0,46%	21,70	21,65	21,95	21,75
14/04/2025	37.996	1,88%	21,40	21,25	21,70	21,65
11/04/2025	64.352	2,16%	20,85	20,60	21,30	21,25
10/04/2025	95.075	0,48%	22,05	20,70	22,05	20,80
09/04/2025	139.649	-0,96%	20,40	20,30	20,90	20,70
08/04/2025	70.530	0,72%	21,00	20,75	21,25	20,90
07/04/2025	130.867	-4,38%	20,575	20,25	21,70	20,75
04/04/2025	71.852	-1,59%	21,90	21,40	22,00	21,70
03/04/2025	56.016	-2,65%	22,60	22,05	22,80	22,05
02/04/2025	51.349	1,34%	22,40	22,30	22,70	22,65
01/04/2025	11.905	-0,89%	22,60	22,225	22,65	22,35
31/03/2025	53.227	-0,66%	22,575	22,40	22,70	22,55
28/03/2025	23.999	-2,37%	23,10	22,70	23,25	22,70
27/03/2025	35.892	0,43%	23,05	22,80	23,30	23,25
26/03/2025	17.519	0,00%	23,10	23,00	23,25	23,15
25/03/2025	12.457	0,00%	23,20	23,05	23,25	23,15
24/03/2025	20.423	-2,11%	23,65	23,10	23,65	23,15
21/03/2025	69.659	5,58%	23,05	22,40	23,80	23,65
20/03/2025	14.501	0,00%	22,625	22,30	22,65	22,40
19/03/2025	14.716	-0,22%	22,40	22,25	22,525	22,40
18/03/2025	20.462	0,90%	22,375	22,25	22,60	22,45
17/03/2025	11.835	0,23%	22,30	22,10	22,45	22,25
14/03/2025	14.886	0,23%	22,05	21,85	22,35	22,20
13/03/2025	27.676	-0,45%	22,10	21,975	22,30	22,15
12/03/2025	36.686	0,23%	22,30	22,125	22,375	22,25
11/03/2025	43.382	-2,85%	22,80	22,20	23,00	22,20
10/03/2025	89.172	0,44%	22,95	22,55	23,00	22,85
07/03/2025	53.448	0,44%	22,45	22,45	22,90	22,75
06/03/2025	55.449	1,57%	22,45	22,30	22,85	22,65
05/03/2025	97.327	2,53%	21,975	21,75	22,40	22,30
04/03/2025	69.651	-4,61%	22,70	21,70	22,80	21,75
03/03/2025	95.693	0,55%	22,50	22,40	23,15	22,80
28/02/2025	39.200	-3,72%	23,45	22,60	23,55	22,675
27/02/2025	46.100	-1,05%	23,85	23,45	23,85	23,55
26/02/2025	37.980	-0,42%	23,90	23,70	24,10	23,80
25/02/2025	35.006	-0,21%	24,10	23,80	24,10	23,90
24/02/2025	26.455	-0,62%	24,20	23,95	24,20	23,95
21/02/2025	14.586	0,42%	23,95	23,95	24,30	24,10
20/02/2025	25.337	0,63%	24,05	23,85	24,15	24,00
19/02/2025	22.053	-2,65%	24,40	23,85	24,50	23,85