BiG | O banco que entende os seus valores.

Spie SA (SPIE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
17/07/2025	343.120	0,65%	46,84	46,60	47,20	46,76
16/07/2025	350.091	-0,34%	46,52	46,24	46,58	46,46
15/07/2025	284.236	-0,94%	47,12	46,62	47,30	46,62
14/07/2025	188.677	-0,13%	46,92	46,72	47,12	47,06
11/07/2025	450.522	-0,93%	47,54	46,98	47,68	47,12
10/07/2025	352.230	-0,46%	47,90	47,56	47,92	47,56
09/07/2025	300.480	1,66%	47,08	46,98	47,78	47,78
08/07/2025	493.996	-0,47%	47,40	47,00	47,70	47,00
07/07/2025	358.979	0,81%	46,90	46,82	47,22	47,22
04/07/2025	272.314	-0,13%	46,80	46,30	46,84	46,84
03/07/2025	333.229	0,21%	46,82	46,42	47,16	46,90
02/07/2025	331.487	-0,89%	47,30	46,58	47,62	46,80
01/07/2025	308.533	-1,01%	48,18	47,20	48,36	47,22
30/06/2025	374.710	-0,38%	48,08	47,30	48,10	47,70
27/06/2025	493.505	1,27%	47,50	47,22	48,00	47,88
26/06/2025	286.088	1,68%	46,44	46,30	47,30	47,28
25/06/2025	299.707	1,80%	45,88	45,86	46,58	46,50
24/06/2025	352.305	1,51%	45,44	45,44	46,30	45,68
23/06/2025	250.994	0,54%	44,62	44,24	45,18	45,00
20/06/2025	866.241	1,22%	44,54	44,54	45,20	44,76
19/06/2025	227.659	-1,65%	44,82	44,12	44,84	44,22
18/06/2025	257.198	0,05%	44,94	44,90	45,40	44,96
17/06/2025	286.143	-1,01%	45,00	44,48	45,36	44,94
16/06/2025	325.473	1,43%	44,88	44,86	45,58	45,40
13/06/2025	362.640	0,36%	44,06	43,92	44,76	44,76
12/06/2025	316.609	1,83%	43,80	43,64	44,60	44,60
11/06/2025	261.583	-0,41%	43,98	43,60	44,28	43,80
10/06/2025	200.889	-1,35%	44,58	43,98	44,64	43,98
09/06/2025	151.377	-0,18%	44,68	44,28	44,76	44,58
06/06/2025	156.297	-0,40%	44,90	44,44	44,90	44,66
05/06/2025	146.841	0,99%	44,52	44,34	45,04	44,84
04/06/2025	296.536	0,41%	44,10	44,10	44,60	44,40
03/06/2025	126.887	-0,63%	44,50	43,98	44,62	44,22
02/06/2025	328.320	-0,54%	44,84	44,00	44,90	44,50
30/05/2025	335.723	0,18%	44,76	44,54	45,26	44,74
29/05/2025	140.216	-0,98%	45,22	44,52	45,24	44,66
28/05/2025	240.057	0,31%	44,82	44,76	45,30	45,10
27/05/2025	468.412	-1,40%	45,68	44,96	46,08	44,96
26/05/2025	151.036	0,71%	45,82	45,58	46,24	45,60
23/05/2025	372.039	-0,18%	45,44	44,38	45,64	45,28
22/05/2025	351.911	1,07%	44,70	44,68	45,62	45,36
21/05/2025	286.632	1,58%	44,08	44,08	44,98	44,88
20/05/2025	306.797	1,24%	43,60	43,40	44,26	44,18
19/05/2025	163.838	0,69%	43,42	43,24	43,70	43,64
16/05/2025	147.293	0,00%	43,42	43,04	43,56	43,34
15/05/2025	193.163	0,93%	43,04	42,84	43,42	43,34
14/05/2025	291.643	0,99%	42,52	42,44	43,26	42,94
13/05/2025	389.044	-0,46%	43,48	42,52	43,66	42,52
12/05/2025	317.832	0,37%	43,50	42,96	43,76	43,46
09/05/2025	193.866	0,23%	43,30	43,10	43,42	43,30
08/05/2025	222.626	1,22%	42,98	42,90	43,44	43,20
07/05/2025	409.796	-1,89%	43,36	42,48	43,36	42,68
06/05/2025	262.325	-0,28%	43,56	42,72	43,74	43,50
05/05/2025	239.210	-0,55%	43,86	43,48	43,96	43,62
02/05/2025	385.709	1,91%	43,60	43,14	43,86	43,86
30/04/2025	457.803	1,99%	42,40	42,20	43,04	43,04
29/04/2025	287.051	2,18%	41,30	41,30	42,26	42,20
28/04/2025	400.956	1,57%	40,80	40,66	41,80	41,30
25/04/2025	495.743	1,45%	40,36	39,12	40,72	40,66
24/04/2025	218.571	0,25%	39,84	39,60	40,08	40,08
23/04/2025	280.729	1,68%	39,74	39,32	40,12	39,98
22/04/2025	241.986	-0,41%	39,50	39,06	39,56	39,32
17/04/2025	132.207	-0,55%	39,68	39,18	39,70	39,48
16/04/2025	343.794	-0,70%	39,94	39,46	40,06	39,70
15/04/2025	175.946	2,30%	39,20	39,10	39,98	39,98
14/04/2025	261.252	2,25%	39,04	38,40	39,16	39,08
11/04/2025	299.931	1,27%	38,04	37,34	38,44	38,22
10/04/2025	512.172	3,40%	39,30	37,34	39,30	37,74
09/04/2025	362.639	-3,13%	37,02	36,28	37,72	36,50
08/04/2025	359.527	2,61%	37,44	36,64	38,10	37,68
07/04/2025	576.372	-3,62%	35,24	35,00	38,12	36,72
04/04/2025	525.532	-4,32%	39,38	37,08	39,38	38,10
03/04/2025	378.006	-0,40%	39,46	38,88	39,92	39,82
02/04/2025	340.181	0,66%	39,64	39,28	40,00	39,98
01/04/2025	412.178	0,97%	39,46	39,44	40,04	39,72
31/03/2025	462.722	-0,91%	39,24	38,72	39,36	39,34
28/03/2025	231.142	0,20%	39,42	39,30	39,90	39,70
27/03/2025	399.006	-1,00%	39,68	39,44	40,06	39,62
26/03/2025	350.681	0,20%	40,08	39,92	40,72	40,02
25/03/2025	588.513	-0,40%	40,18	39,94	40,42	39,94
24/03/2025	318.730	0,35%	40,30	39,84	40,44	40,10
21/03/2025	798.158	-1,29%	40,08	39,92	40,34	39,96
20/03/2025	400.017	-0,88%	40,76	40,10	41,04	40,48
19/03/2025	536.678	0,20%	40,60	40,40	41,20	40,84
18/03/2025	859.845	0,79%	40,60	40,06	41,24	40,76
17/03/2025	274.528	-3,35%	41,56	40,22	41,56	40,44
14/03/2025	891.911	6,19%	39,34	39,18	41,84	41,84
13/03/2025	548.261	-0,86%	39,58	39,10	40,02	39,40
12/03/2025	646.234	0,35%	39,86	39,46	40,08	39,74
11/03/2025	486.315	0,61%	39,40	39,14	40,00	39,60
10/03/2025	803.001	-5,16%	41,76	39,36	42,16	39,36
07/03/2025	674.761	-0,53%	40,50	40,10	41,84	41,50
06/03/2025	1.082.092	10,84%	39,00	38,62	41,80	41,72
05/03/2025	599.751	9,10%	36,48	36,02	38,16	37,64
04/03/2025	208.394	-1,09%	34,54	34,20	34,68	34,50
03/03/2025	268.961	1,75%	34,36	34,28	35,24	34,88
28/02/2025	536.841	0,53%	34,10	34,08	34,80	34,28
27/02/2025	238.922	0,41%	33,82	33,74	34,10	34,10
26/02/2025	121.186	0,47%	33,94	33,82	34,16	33,96
25/02/2025	153.736	0,36%	33,48	33,40	34,02	33,80