Saltar para o conteúdo principal Login

CIE Automotive SA (CIE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
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
24/12/2024 0 0,81% 25,00 24,85 25,05 24,85
23/12/2024 5.269 -0,80% 25,05 24,85 25,20 24,85
20/12/2024 28.206 0,40% 24,85 24,80 25,15 25,05
19/12/2024 37.494 -1,58% 24,95 24,925 25,35 24,95
18/12/2024 0 0,00% 25,40 25,20 25,475 25,35
17/12/2024 9.989 1,60% 25,30 24,95 25,50 25,35
16/12/2024 9.927 -3,30% 25,65 24,95 25,80 24,95
13/12/2024 6.228 -0,39% 26,00 25,75 26,025 25,80
12/12/2024 8.447 0,39% 26,00 25,75 26,00 25,90
11/12/2024 8.441 -0,10% 25,85 25,65 25,90 25,80
10/12/2024 19.556 -2,18% 25,85 25,65 26,40 25,825
09/12/2024 12.703 3,43% 25,70 25,525 26,40 26,40
06/12/2024 14.213 0,30% 25,60 25,45 25,75 25,525
05/12/2024 9.855 2,21% 25,10 24,90 25,60 25,45
04/12/2024 7.866 0,61% 24,85 24,75 25,05 24,90
03/12/2024 10.692 -1,00% 24,95 24,60 25,05 24,75
02/12/2024 11.910 -0,79% 25,05 24,80 25,15 25,00
29/11/2024 14.385 -0,59% 25,20 24,90 25,20 25,20
28/11/2024 42.173 1,00% 25,10 25,05 25,40 25,35
27/11/2024 20.330 0,40% 24,95 24,75 25,20 25,10
26/11/2024 6.187 -1,48% 25,30 24,95 25,30 25,00
25/11/2024 36.427 0,69% 25,30 24,95 25,45 25,375
22/11/2024 24.274 1,00% 25,20 24,90 25,40 25,20
21/11/2024 21.490 -0,99% 25,10 24,85 25,30 24,95
20/11/2024 16.248 0,40% 25,10 24,95 25,25 25,20
19/11/2024 12.503 -0,40% 25,15 24,85 25,35 25,10
18/11/2024 23.633 -0,40% 25,30 25,025 25,40 25,20
15/11/2024 9.205 0,60% 25,10 25,10 25,50 25,30
14/11/2024 11.351 0,60% 25,05 24,90 25,30 25,15
13/11/2024 20.992 1,01% 24,75 24,60 25,25 25,00
12/11/2024 23.155 -0,60% 24,775 24,75 25,10 24,75
11/11/2024 18.038 1,12% 24,95 24,75 25,05 24,90
08/11/2024 21.157 0,72% 24,15 24,15 24,70 24,625
07/11/2024 9.465 3,38% 24,90 23,90 24,90 24,45
06/11/2024 15.442 -2,58% 24,10 23,50 24,35 23,65
05/11/2024 23.217 0,73% 24,20 24,05 24,65 24,275
04/11/2024 11.446 -1,03% 24,35 24,10 24,50 24,10
01/11/2024 5.261 -1,02% 24,55 24,20 24,65 24,35
31/10/2024 14.516 -0,41% 24,55 24,20 24,60 24,60
30/10/2024 15.013 -1,20% 24,825 24,45 24,825 24,70
29/10/2024 13.849 0,40% 25,15 24,65 25,20 25,00
28/10/2024 18.210 -1,78% 25,45 24,60 25,45 24,90
25/10/2024 14.548 -2,41% 26,125 25,35 26,125 25,35
24/10/2024 7.288 1,47% 25,70 25,70 26,30 25,975
23/10/2024 7.060 -1,54% 26,00 25,60 26,15 25,60
22/10/2024 4.194 1,37% 26,05 25,80 26,10 26,00
21/10/2024 16.669 -0,58% 25,725 25,65 26,40 25,65
18/10/2024 10.442 0,59% 25,60 25,60 25,90 25,80
17/10/2024 8.959 1,38% 25,90 25,60 25,90 25,65
16/10/2024 2.846 -1,56% 25,50 25,30 25,75 25,30
15/10/2024 5.632 1,18% 25,85 25,60 26,00 25,70
14/10/2024 2.554 -1,74% 25,90 25,40 26,10 25,40
11/10/2024 5.040 0,39% 25,80 25,70 26,00 25,85
10/10/2024 9.230 -0,58% 25,85 25,65 25,925 25,75
09/10/2024 3.848 1,57% 25,45 25,45 25,90 25,90
08/10/2024 14.537 -0,20% 25,35 25,325 25,65 25,50
07/10/2024 12.632 0,79% 25,70 25,15 25,75 25,55
04/10/2024 8.335 1,00% 25,20 25,15 25,475 25,35
03/10/2024 5.658 -0,99% 25,45 25,05 25,525 25,10
02/10/2024 14.760 -1,17% 25,425 25,30 25,60 25,35
01/10/2024 16.166 -0,77% 25,80 25,525 26,00 25,65
30/09/2024 9.771 -2,45% 26,15 25,725 26,15 25,85
27/09/2024 12.510 1,15% 26,30 26,10 26,55 26,50

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco