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 > >>
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
18/02/2025	19.337	-0,20%	24,55	24,40	24,60	24,50
17/02/2025	27.486	0,00%	24,65	24,45	24,70	24,55
14/02/2025	39.871	-0,81%	24,60	24,40	24,75	24,55
13/02/2025	22.236	-0,60%	25,15	24,35	25,25	24,75
12/02/2025	26.732	-0,99%	25,20	24,90	25,25	24,90
11/02/2025	6.710	-0,20%	25,20	25,05	25,30	25,15
10/02/2025	4.886	-0,98%	25,45	25,20	25,55	25,20
07/02/2025	20.348	0,00%	25,65	25,30	25,65	25,45
06/02/2025	22.708	0,79%	25,35	25,25	25,55	25,45
05/02/2025	10.829	-0,79%	25,40	25,25	25,45	25,25
04/02/2025	14.286	0,99%	24,90	24,90	25,55	25,45
03/02/2025	36.284	-1,75%	25,40	24,90	25,65	25,20
31/01/2025	22.897	-0,39%	25,80	25,55	26,00	25,65
30/01/2025	22.281	0,00%	25,95	25,75	26,10	25,75
29/01/2025	18.987	0,20%	25,75	25,65	26,00	25,75
28/01/2025	26.910	-0,58%	25,85	25,60	25,90	25,70
27/01/2025	20.327	-0,39%	25,75	25,75	26,25	25,85
24/01/2025	11.523	0,58%	25,90	25,775	26,175	25,95
23/01/2025	30.749	1,98%	25,35	25,30	25,95	25,80
22/01/2025	6.044	-0,39%	25,60	24,85	25,70	25,30
21/01/2025	11.597	0,20%	25,45	25,15	25,55	25,40
20/01/2025	16.258	0,40%	25,25	25,10	25,55	25,35
17/01/2025	13.817	2,02%	25,00	24,75	25,25	25,25
16/01/2025	13.528	-0,80%	25,00	24,75	25,15	24,75
15/01/2025	13.028	1,42%	24,55	24,55	25,00	24,95
14/01/2025	17.938	-0,20%	24,55	24,50	24,90	24,60
13/01/2025	10.632	0,61%	24,40	24,35	24,65	24,65
09/01/2025	16.123	-0,40%	24,775	24,50	24,95	24,50
08/01/2025	20.270	-0,99%	25,20	24,80	25,25	24,90
07/01/2025	10.063	0,00%	25,10	25,10	25,40	25,15
06/01/2025	13.702	-1,57%	25,40	25,00	25,55	25,15
03/01/2025	6.554	-0,39%	25,95	25,50	25,95	25,55
02/01/2025	7.796	1,18%	25,75	25,25	25,75	25,65
31/12/2024	0	0,40%	25,20	25,15	25,35	25,35
30/12/2024	4.615	0,20%	25,45	25,10	25,50	25,25
27/12/2024	87.271	0,60%	25,30	25,05	25,30	25,20
26/12/2024	0	0,81%	25,00	24,85	25,05	25,05