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 > >>
04/12/2025	241.662	0,17%	46,66	46,38	46,98	46,56
03/12/2025	204.674	-1,57%	47,10	46,48	47,44	46,48
02/12/2025	225.833	-0,38%	47,40	46,80	47,86	47,22
01/12/2025	300.822	1,46%	46,78	46,58	47,54	47,40
28/11/2025	334.567	1,92%	45,86	45,40	46,72	46,72
27/11/2025	165.320	1,10%	45,42	45,42	45,90	45,84
26/11/2025	330.866	0,18%	45,44	45,10	45,64	45,34
25/11/2025	275.902	0,36%	45,24	44,50	45,54	45,26
24/11/2025	2.925.274	2,78%	44,10	43,80	45,50	45,10
21/11/2025	263.606	-0,95%	43,82	43,56	44,26	43,88
20/11/2025	381.047	0,77%	44,50	43,94	44,78	44,30
19/11/2025	358.578	2,28%	43,00	42,76	44,44	43,96
18/11/2025	362.049	-1,33%	43,00	42,56	43,18	42,98
17/11/2025	325.269	0,46%	43,58	43,42	44,22	43,56
14/11/2025	367.781	-0,46%	43,42	42,32	43,74	43,36
13/11/2025	359.252	1,59%	42,90	42,90	43,56	43,56
12/11/2025	372.055	0,89%	42,72	42,52	43,10	42,88
11/11/2025	231.416	0,47%	42,54	42,16	42,66	42,50
10/11/2025	428.129	1,93%	42,20	41,94	42,64	42,30
07/11/2025	380.305	-1,89%	42,36	41,44	42,60	41,50
06/11/2025	502.909	-1,95%	42,88	42,18	42,94	42,30
05/11/2025	270.673	-1,15%	43,48	43,14	43,76	43,14
04/11/2025	270.849	-0,64%	43,44	43,18	44,10	43,64
03/11/2025	292.061	-0,45%	44,32	43,90	44,94	43,92
31/10/2025	649.773	-2,61%	43,88	42,62	44,94	44,12
30/10/2025	340.788	-2,41%	46,32	45,16	46,62	45,30
29/10/2025	277.202	0,00%	46,16	46,02	46,74	46,42
28/10/2025	281.443	-1,15%	46,92	46,06	46,92	46,42
27/10/2025	296.207	-0,89%	47,54	46,96	47,60	46,96
24/10/2025	216.838	0,42%	47,42	46,54	47,44	47,38
23/10/2025	228.478	0,81%	46,70	46,22	47,18	47,18
22/10/2025	286.373	1,04%	46,38	46,12	46,94	46,80
21/10/2025	227.309	0,39%	46,16	45,80	46,34	46,32
20/10/2025	270.435	0,39%	46,24	45,68	46,30	46,14
17/10/2025	297.613	-1,37%	45,86	45,30	46,36	45,96
16/10/2025	380.995	0,00%	46,38	46,08	46,70	46,60
15/10/2025	268.301	-0,51%	47,50	46,60	47,60	46,60
14/10/2025	407.747	0,82%	46,12	45,62	47,00	46,84
13/10/2025	278.949	0,43%	46,60	46,22	47,08	46,46
10/10/2025	314.300	-1,37%	46,90	46,18	47,14	46,26
09/10/2025	454.012	2,27%	46,00	45,70	47,06	46,90
08/10/2025	345.557	1,78%	45,36	45,18	46,22	45,86
07/10/2025	470.802	0,18%	44,94	44,36	45,20	45,06
06/10/2025	549.624	-1,10%	45,20	44,00	45,66	44,98
03/10/2025	324.230	-2,07%	46,68	45,26	46,68	45,48
02/10/2025	356.301	1,27%	45,98	45,46	46,44	46,44
01/10/2025	526.232	0,13%	45,66	44,92	45,86	45,86
30/09/2025	453.913	-1,89%	46,50	45,26	46,68	45,80
29/09/2025	383.532	-1,23%	47,50	46,10	47,52	46,68
26/09/2025	226.161	1,07%	46,84	46,84	47,48	47,26
25/09/2025	477.845	-1,39%	47,38	46,04	47,52	46,76
24/09/2025	258.879	-0,63%	47,76	47,00	48,22	47,42
23/09/2025	265.104	-0,67%	48,30	47,72	48,42	47,72
22/09/2025	197.638	0,63%	47,70	47,40	48,26	48,04
19/09/2025	2.328.058	0,00%	47,90	47,74	48,42	47,74
18/09/2025	226.839	0,29%	47,86	47,56	48,32	47,74
17/09/2025	339.247	-0,08%	47,82	47,42	47,86	47,60
16/09/2025	216.967	-1,69%	48,28	47,52	48,44	47,64
15/09/2025	330.410	-1,30%	49,54	48,46	49,72	48,46
12/09/2025	332.196	0,49%	49,36	48,80	49,54	49,40
11/09/2025	281.116	0,90%	48,86	48,58	49,82	49,16
10/09/2025	536.436	1,33%	48,28	48,00	49,10	48,72
09/09/2025	265.455	-0,41%	48,40	48,08	48,80	48,08
08/09/2025	274.966	3,16%	46,98	46,90	48,28	48,28
05/09/2025	232.622	-0,72%	47,30	46,80	47,82	46,80
04/09/2025	234.497	1,25%	46,46	46,38	47,74	47,14
03/09/2025	220.648	1,35%	46,12	45,72	46,56	46,56
02/09/2025	391.994	-2,21%	46,90	45,46	47,00	45,94
01/09/2025	189.492	-0,76%	47,42	46,72	47,82	46,98
29/08/2025	407.086	0,42%	47,16	47,14	48,04	47,34
28/08/2025	565.942	-1,01%	47,88	46,40	47,94	47,14
27/08/2025	262.222	0,04%	47,62	47,14	48,08	47,62
26/08/2025	950.381	-5,18%	47,44	46,00	48,00	47,60
25/08/2025	531.136	-3,65%	52,00	49,90	52,10	50,20
22/08/2025	221.839	-0,10%	52,00	51,90	52,45	52,10
21/08/2025	381.255	-0,76%	52,70	52,05	52,85	52,15
20/08/2025	347.014	-1,13%	53,05	52,55	53,30	52,55
19/08/2025	162.273	-0,93%	53,90	53,00	54,00	53,15
18/08/2025	173.723	1,13%	53,20	53,20	53,70	53,65
15/08/2025	179.567	0,28%	53,20	52,60	53,25	53,05
14/08/2025	335.930	-1,95%	53,10	52,25	53,60	52,90
13/08/2025	155.286	-0,19%	54,35	53,85	54,55	53,95
12/08/2025	209.455	1,22%	53,50	53,45	54,30	54,05
11/08/2025	195.312	0,28%	53,30	52,75	53,40	53,40
08/08/2025	361.546	0,76%	52,85	52,65	53,30	53,25
07/08/2025	297.880	3,22%	51,35	51,35	53,10	52,85
06/08/2025	226.413	1,49%	50,80	50,45	51,20	51,20
05/08/2025	294.099	0,10%	50,90	50,30	51,10	50,45
04/08/2025	432.215	0,60%	50,70	50,40	51,10	50,40
01/08/2025	301.984	-2,81%	51,20	50,05	51,40	50,10
31/07/2025	553.168	5,20%	49,50	49,12	51,85	51,55
30/07/2025	244.090	-0,08%	48,84	48,84	49,34	49,00
29/07/2025	196.773	0,78%	48,92	48,78	49,28	49,04
28/07/2025	238.524	-0,33%	49,22	48,48	49,24	48,66
25/07/2025	281.950	1,50%	48,04	47,66	48,82	48,82
24/07/2025	306.120	0,92%	48,00	47,56	48,32	48,10
23/07/2025	170.573	1,40%	47,46	47,10	47,82	47,66
22/07/2025	297.848	-0,09%	46,98	46,64	47,28	47,00
21/07/2025	203.206	-0,47%	47,24	46,88	47,42	47,04
18/07/2025	299.107	1,07%	47,16	46,64	47,26	47,26