BiG | O banco que entende os seus valores.

Spie SA (SPIE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	288.388	0,94%	48,50	48,26	49,48	49,30
29/04/2026	276.533	0,49%	49,00	48,44	49,18	48,84
28/04/2026	261.212	-0,37%	48,36	48,22	49,10	48,60
27/04/2026	81.137	1,32%	49,02	48,78	49,86	48,78
24/04/2026	541.451	6,43%	46,48	46,16	49,40	48,66
23/04/2026	380.517	-0,65%	45,74	44,98	45,96	45,72
22/04/2026	281.082	-0,95%	46,70	45,62	47,24	46,02
21/04/2026	208.545	-1,28%	47,28	46,30	47,70	46,46
20/04/2026	187.522	-1,96%	47,52	46,98	47,64	47,06
17/04/2026	253.045	0,88%	47,36	46,32	48,62	48,00
16/04/2026	306.624	0,25%	47,48	47,42	47,96	47,58
15/04/2026	257.614	-0,38%	47,24	47,00	47,70	47,46
14/04/2026	273.647	1,54%	47,20	47,12	47,86	47,64
13/04/2026	220.378	-1,96%	47,36	46,66	47,54	46,92
10/04/2026	313.044	0,13%	47,84	47,72	48,88	47,86
09/04/2026	284.131	0,08%	47,52	47,22	47,84	47,80
08/04/2026	426.841	7,33%	47,44	46,58	47,90	47,76
07/04/2026	512.671	1,09%	44,16	43,98	44,60	44,50
02/04/2026	290.412	0,18%	43,62	42,94	44,10	44,02
01/04/2026	450.637	2,57%	44,40	43,18	44,72	43,94
31/03/2026	452.920	1,57%	42,56	42,34	43,40	42,84
30/03/2026	451.214	-0,89%	42,46	41,78	42,80	42,18
27/03/2026	363.377	-1,98%	43,40	42,56	43,40	42,56
26/03/2026	220.522	-2,03%	44,00	43,42	44,42	43,42
25/03/2026	208.423	0,82%	44,70	44,14	44,86	44,32
24/03/2026	181.831	-0,68%	44,22	43,58	44,46	43,96
23/03/2026	361.239	2,12%	43,00	42,90	45,50	44,26
20/03/2026	683.073	-3,43%	44,90	43,34	45,32	43,34
19/03/2026	358.653	-3,32%	45,60	44,60	45,90	44,88
18/03/2026	434.871	0,26%	46,48	46,14	47,24	46,42
17/03/2026	345.967	0,30%	45,96	45,90	46,76	46,30
16/03/2026	406.436	1,01%	45,66	45,64	46,48	46,16
13/03/2026	694.552	-1,38%	46,14	45,34	46,64	45,70
12/03/2026	689.131	-3,14%	47,56	46,34	47,94	46,34
11/03/2026	468.349	-0,75%	47,88	47,08	48,38	47,84
10/03/2026	602.896	1,52%	48,50	48,16	49,42	48,20
09/03/2026	721.195	-2,47%	47,24	47,06	49,28	47,48
06/03/2026	885.162	-3,51%	49,58	47,58	50,15	48,68
05/03/2026	444.048	-2,04%	51,10	50,45	52,25	50,45
04/03/2026	421.362	0,10%	51,25	50,90	51,95	51,50
03/03/2026	586.061	-1,25%	51,85	50,65	52,30	51,45
02/03/2026	349.465	-0,76%	52,00	51,10	52,60	52,10
27/02/2026	398.987	-0,29%	52,90	52,45	53,15	52,50
26/02/2026	195.619	-0,19%	52,75	52,15	53,00	52,65
25/02/2026	221.196	0,67%	53,00	52,50	53,25	52,75
24/02/2026	511.802	2,24%	51,20	50,60	52,65	52,40
23/02/2026	195.257	-0,97%	51,90	51,10	52,20	51,25
20/02/2026	255.115	0,78%	51,30	50,90	51,75	51,75
19/02/2026	189.907	0,29%	50,90	50,60	51,35	51,35
18/02/2026	191.376	1,69%	50,55	50,05	51,20	51,20
17/02/2026	292.669	0,70%	50,60	49,88	50,60	50,35
16/02/2026	211.465	1,54%	49,54	49,38	50,70	50,00
13/02/2026	378.082	0,86%	48,74	48,10	49,24	49,24
12/02/2026	389.404	0,49%	49,00	48,46	49,82	48,82
11/02/2026	238.713	0,29%	48,60	48,24	49,00	48,58
10/02/2026	156.303	-0,82%	48,82	48,26	48,82	48,44
09/02/2026	307.480	0,99%	48,46	48,22	49,16	48,84
06/02/2026	353.750	5,13%	46,10	46,08	48,36	48,36
05/02/2026	186.099	-0,04%	46,34	45,70	46,64	46,00
04/02/2026	262.350	-1,54%	46,48	46,02	46,98	46,02
03/02/2026	344.428	-0,55%	47,36	46,08	47,40	46,74
02/02/2026	233.579	1,73%	46,56	46,38	47,10	47,00
30/01/2026	252.234	-1,07%	46,76	46,20	46,94	46,20
29/01/2026	228.500	0,34%	46,60	46,40	47,12	46,70
28/01/2026	253.659	-1,52%	47,10	46,40	47,18	46,54
27/01/2026	265.691	2,83%	46,00	46,00	47,46	47,26
26/01/2026	363.497	-2,05%	47,00	45,96	47,00	45,96
23/01/2026	169.982	-0,38%	47,10	46,56	47,26	46,92
22/01/2026	263.262	2,08%	46,90	46,84	48,04	47,10
21/01/2026	162.370	-0,65%	46,30	45,72	46,48	46,14
20/01/2026	233.923	0,30%	46,08	45,32	46,44	46,44
19/01/2026	253.092	-0,98%	46,26	45,94	47,06	46,30
16/01/2026	401.369	-1,27%	47,42	46,68	47,74	46,76
15/01/2026	386.098	-1,42%	48,24	47,36	48,24	47,36
14/01/2026	290.112	-0,99%	48,66	48,04	49,30	48,04
13/01/2026	297.580	-1,78%	49,28	48,08	49,30	48,52
12/01/2026	224.892	0,69%	49,16	48,54	49,40	49,40
09/01/2026	331.062	-2,47%	50,60	48,98	50,60	49,06
08/01/2026	164.894	-0,30%	50,25	49,70	50,55	50,30
07/01/2026	260.040	2,29%	49,70	49,56	51,20	50,45
06/01/2026	238.827	-1,46%	50,10	49,32	50,15	49,32
05/01/2026	260.067	1,73%	49,40	49,18	50,55	50,05
02/01/2026	194.473	-0,12%	48,86	48,34	49,20	49,20
31/12/2025	192.989	0,20%	48,96	48,74	49,30	49,26
30/12/2025	93.570	0,86%	48,80	48,58	49,22	49,16
29/12/2025	155.256	0,37%	48,94	48,48	48,98	48,74
24/12/2025	41.474	-1,06%	48,90	48,56	49,10	48,56
23/12/2025	119.828	0,25%	49,00	48,74	49,10	49,08
22/12/2025	197.692	0,49%	48,90	48,56	49,14	48,96
19/12/2025	397.490	0,45%	48,62	48,56	49,14	48,72
18/12/2025	246.369	0,33%	48,40	48,00	48,52	48,50
17/12/2025	233.483	-0,66%	48,58	47,96	48,62	48,34
16/12/2025	511.115	0,50%	48,06	48,06	49,26	48,66
15/12/2025	578.172	4,08%	46,78	46,70	49,08	48,42
12/12/2025	295.744	-0,51%	47,02	46,38	47,10	46,52
11/12/2025	207.923	0,78%	46,48	46,28	46,76	46,76
10/12/2025	243.875	-1,78%	46,96	46,20	47,26	46,40
09/12/2025	322.798	0,98%	46,90	46,74	47,90	47,24
08/12/2025	251.625	-0,89%	47,24	46,70	47,24	46,78
05/12/2025	284.014	1,38%	46,66	46,58	47,36	47,20