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 >
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
26/09/2024	7.496	2,75%	25,50	25,50	26,275	26,20
25/09/2024	7.599	0,00%	25,65	25,50	25,75	25,50
24/09/2024	9.322	-1,07%	25,90	25,50	26,10	25,50
23/09/2024	8.927	0,39%	25,625	25,50	26,20	25,775
20/09/2024	21.606	-0,68%	25,70	25,475	25,70	25,675
19/09/2024	6.606	0,39%	26,10	25,70	26,10	25,85
18/09/2024	5.615	%	25,75	25,60	25,80	25,75
17/09/2024	9.806	%	25,60	25,45	25,75	25,675
16/09/2024	9.584	%	26,00	25,35	26,00	25,40
13/09/2024	34.108	%	25,65	25,65	26,05	25,925
12/09/2024	7.122	%	25,50	25,325	25,55	25,45
11/09/2024	17.208	%	25,50	24,95	25,70	25,40
10/09/2024	13.581	%	25,90	25,40	26,05	25,55
09/09/2024	17.841	%	26,15	25,65	26,45	25,975
06/09/2024	5.676	%	26,40	26,25	26,50	26,30
05/09/2024	3.317	%	26,55	26,40	26,70	26,50
04/09/2024	10.222	%	26,60	26,40	26,65	26,55
03/09/2024	4.153	%	27,25	26,85	27,45	27,00
02/09/2024	6.828	%	27,00	26,925	27,35	27,35
30/08/2024	12.626	%	27,20	26,65	27,40	27,15
29/08/2024	8.760	%	27,10	27,00	27,25	27,20
28/08/2024	20.869	%	26,80	26,75	27,45	27,05
27/08/2024	20.174	%	26,40	26,15	26,80	26,80
26/08/2024	4.778	%	25,90	25,80	26,85	26,85
23/08/2024	6.131	%	25,975	25,80	26,00	26,00
22/08/2024	4.680	%	26,00	25,75	26,00	25,95
21/08/2024	7.139	%	26,05	25,85	26,10	25,90
20/08/2024	3.070	%	26,075	25,95	26,125	26,05
19/08/2024	3.801	%	26,05	25,90	26,10	26,05
16/08/2024	8.214	%	25,90	25,70	25,95	25,80
15/08/2024	13.225	%	25,90	25,65	25,90	25,85
14/08/2024	3.638	%	26,10	25,80	0,00	25,95
13/08/2024	3.086	%	25,85	25,85	26,00	25,925
12/08/2024	6.852	%	26,00	25,75	26,05	25,80
09/08/2024	5.538	%	26,00	25,95	26,15	26,05
08/08/2024	6.773	%	25,65	25,575	26,00	25,975
07/08/2024	4.136	%	25,85	25,75	25,95	25,95