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 >
24/02/2025	136.874	0,24%	33,80	33,58	33,82	33,68
21/02/2025	243.351	-0,94%	33,88	33,40	34,10	33,60
20/02/2025	164.432	1,19%	33,48	33,40	34,02	33,92
19/02/2025	181.910	-1,24%	33,94	33,38	33,94	33,52
18/02/2025	170.411	-0,18%	34,04	33,74	34,06	33,94
17/02/2025	98.024	0,24%	33,80	33,66	34,10	34,00
14/02/2025	221.780	1,31%	33,52	33,48	34,14	33,92
13/02/2025	239.687	2,14%	32,80	32,80	33,66	33,48
12/02/2025	180.935	-0,18%	32,84	32,54	32,94	32,78
11/02/2025	143.658	-0,18%	32,94	32,66	33,08	32,84
10/02/2025	156.989	0,92%	32,64	32,64	33,00	32,90
07/02/2025	147.389	0,18%	32,64	32,48	33,10	32,60
06/02/2025	178.807	0,99%	32,26	32,16	32,56	32,54
05/02/2025	239.689	0,00%	32,00	31,88	32,22	32,22
04/02/2025	262.410	1,77%	31,76	31,58	32,22	32,22
03/02/2025	248.912	-1,68%	31,44	31,30	31,86	31,66
31/01/2025	277.024	1,39%	31,80	31,80	32,30	32,20
30/01/2025	226.998	1,99%	31,30	31,30	32,04	31,76
29/01/2025	293.401	-0,45%	31,30	31,08	31,42	31,14
28/01/2025	280.730	0,45%	31,10	31,10	31,68	31,28
27/01/2025	221.073	-0,77%	31,02	30,90	31,46	31,14
24/01/2025	219.169	0,06%	31,40	31,30	31,54	31,38
23/01/2025	147.475	0,13%	31,28	31,14	31,52	31,36
22/01/2025	192.418	0,32%	31,32	31,12	31,42	31,32
21/01/2025	203.463	-0,89%	31,42	31,20	31,58	31,22
20/01/2025	190.325	0,00%	31,50	31,38	31,74	31,50
17/01/2025	495.267	0,64%	31,46	31,40	31,84	31,50
16/01/2025	389.788	1,43%	31,00	30,78	31,40	31,30
15/01/2025	330.501	4,26%	29,76	29,76	30,96	30,86
14/01/2025	362.828	1,30%	29,56	29,30	29,76	29,60
13/01/2025	230.599	-0,75%	29,26	28,90	29,40	29,22
09/01/2025	203.992	0,20%	29,32	29,14	29,44	29,44
08/01/2025	206.771	0,00%	29,32	29,04	29,46	29,36
07/01/2025	140.280	-1,01%	29,68	29,32	29,80	29,36
06/01/2025	183.348	0,14%	29,80	29,44	29,88	29,66
03/01/2025	177.115	-1,40%	30,08	29,48	30,08	29,62
02/01/2025	158.936	0,00%	30,06	29,58	30,18	30,04
31/12/2024	0	1,56%	29,44	29,44	30,04	30,04
30/12/2024	137.057	-0,61%	29,60	29,38	29,72	29,58
27/12/2024	126.670	0,81%	29,50	29,46	29,76	29,76
26/12/2024	0	-0,34%	29,78	29,50	29,78	29,52
24/12/2024	0	-0,34%	29,78	29,50	29,78	29,62
23/12/2024	164.784	-0,20%	29,62	29,34	29,64	29,62
20/12/2024	893.115	1,57%	28,92	28,86	29,68	29,68
19/12/2024	347.405	-1,68%	29,38	29,22	29,56	29,22
18/12/2024	0	-0,27%	29,82	29,62	29,90	29,72
17/12/2024	284.331	-0,73%	29,80	29,72	29,98	29,80
16/12/2024	220.873	-0,60%	30,04	29,68	30,08	30,02
13/12/2024	169.574	0,27%	30,10	30,10	30,38	30,20
12/12/2024	312.798	-0,73%	30,34	30,02	30,54	30,12
11/12/2024	303.897	-0,59%	30,52	30,26	30,66	30,34
10/12/2024	244.861	0,40%	30,30	30,22	30,52	30,52
09/12/2024	275.185	1,06%	30,24	30,04	30,46	30,40
06/12/2024	231.377	1,62%	29,62	29,52	30,14	30,08
05/12/2024	342.563	0,75%	29,18	29,12	29,90	29,60
04/12/2024	326.503	0,00%	29,40	29,34	29,74	29,38
03/12/2024	493.230	0,41%	29,36	28,96	29,52	29,38
02/12/2024	396.348	-1,81%	29,26	28,84	29,50	29,26
29/11/2024	472.647	-1,00%	29,94	29,46	30,08	29,80
28/11/2024	252.155	0,33%	30,16	29,88	30,32	30,10
27/11/2024	391.734	-2,22%	30,26	29,80	30,50	30,00
26/11/2024	271.602	-0,65%	30,60	30,56	31,12	30,68
25/11/2024	393.025	1,11%	30,72	30,66	31,08	30,88
22/11/2024	280.415	-0,65%	31,00	30,04	31,00	30,54
21/11/2024	279.354	0,92%	30,46	30,10	30,74	30,74
20/11/2024	274.921	1,60%	30,24	29,82	30,66	30,46
19/11/2024	545.150	-4,58%	30,50	29,80	30,88	29,98
18/11/2024	130.827	-0,25%	31,50	31,20	31,70	31,42
15/11/2024	132.013	-1,44%	31,48	31,36	31,88	31,50
14/11/2024	279.236	2,11%	31,50	31,24	31,96	31,96
13/11/2024	254.869	-0,57%	31,42	31,08	31,90	31,30
12/11/2024	413.438	-3,91%	32,38	31,06	32,50	31,48
11/11/2024	258.160	-0,43%	33,06	32,76	33,44	32,76
08/11/2024	137.497	-1,79%	33,52	32,90	33,62	32,90
07/11/2024	118.982	1,33%	32,98	32,98	33,56	33,50
06/11/2024	152.430	-1,02%	33,84	32,98	34,32	33,06
05/11/2024	100.571	0,85%	33,12	33,06	33,58	33,40
04/11/2024	116.286	-0,06%	33,14	33,06	33,58	33,12
01/11/2024	140.053	-0,12%	33,18	33,06	33,44	33,14
31/10/2024	831.210	-4,66%	32,74	32,04	33,32	33,18
30/10/2024	213.223	-0,57%	34,88	34,54	35,12	34,80
29/10/2024	227.583	-0,40%	35,12	34,78	35,28	35,00
28/10/2024	284.250	2,33%	34,44	34,40	35,54	35,14
25/10/2024	185.232	-2,11%	34,76	34,34	35,00	34,34
24/10/2024	178.385	-0,17%	35,30	35,06	35,46	35,08
23/10/2024	75.902	-1,40%	35,46	35,10	35,58	35,14
22/10/2024	139.122	0,91%	35,32	35,00	35,70	35,64
21/10/2024	124.450	-0,11%	35,28	35,14	35,46	35,32
18/10/2024	161.141	-0,67%	35,36	35,08	35,52	35,36
17/10/2024	130.666	0,85%	35,38	35,26	35,86	35,60
16/10/2024	206.763	0,34%	35,00	34,90	35,34	35,30
15/10/2024	213.833	1,27%	34,88	34,82	35,34	35,18
14/10/2024	130.770	1,05%	34,42	34,18	34,74	34,74
11/10/2024	153.593	0,06%	34,26	34,26	34,70	34,38
10/10/2024	185.719	-1,15%	34,62	34,22	34,74	34,36
09/10/2024	150.985	0,87%	34,58	34,50	34,90	34,76
08/10/2024	139.831	1,29%	34,00	33,94	34,46	34,46
07/10/2024	203.479	-2,24%	34,96	33,96	35,00	34,02
04/10/2024	235.460	1,64%	34,24	34,16	34,94	34,80
03/10/2024	200.140	-0,23%	34,22	33,94	34,34	34,24