BiG | O banco que entende os seus valores.

China Yuchai International Ltd (CYD)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
17/04/2026	44.029	2,22%	42,50	41,915	44,45	43,26
16/04/2026	31.963	0,05%	43,00	41,62	43,00	42,32
15/04/2026	45.542	0,31%	40,9725	40,9725	42,77	42,29
14/04/2026	62.389	-5,75%	45,55	41,89	45,55	42,16
13/04/2026	106.470	4,56%	46,14	44,47	46,875	44,73
10/04/2026	33.859	-0,14%	43,00	42,2849	44,4097	42,78
09/04/2026	46.477	3,82%	41,01	39,92	43,005	42,84
08/04/2026	39.290	4,24%	42,17	40,68	42,483	41,28
07/04/2026	36.168	-0,45%	39,1027	38,9429	39,84	39,60
06/04/2026	49.503	0,94%	39,36	39,12	39,99	39,78
02/04/2026	39.771	-0,20%	39,49	37,28	40,27	39,41
01/04/2026	47.615	2,57%	38,29	38,29	40,135	39,49
31/03/2026	80.484	3,98%	37,09	36,76	38,76	38,50
30/03/2026	65.033	-1,26%	37,22	36,55	37,62	36,81
27/03/2026	24.762	-1,01%	37,50	37,01	38,2687	37,30
26/03/2026	37.124	-6,36%	39,52	37,52	39,78	37,60
25/03/2026	42.153	-1,55%	41,97	39,7999	41,97	40,12
24/03/2026	122.437	-0,12%	40,755	39,74	41,15	40,75
23/03/2026	139.198	2,55%	41,00	40,412	41,92	40,80
20/03/2026	119.802	-2,23%	40,63	39,3401	41,58	39,81
19/03/2026	155.788	1,73%	39,26	36,62	40,80	40,65
18/03/2026	56.779	-1,60%	41,99	39,748	41,99	39,96
17/03/2026	62.587	-3,38%	42,00	40,2501	42,085	40,58
16/03/2026	78.893	1,03%	42,18	41,18	42,43	42,00
13/03/2026	52.419	-1,24%	42,29	41,02	43,30	41,57
12/03/2026	137.018	-3,40%	43,45	41,52	43,50	42,09
11/03/2026	58.716	0,23%	43,20	42,50	45,00	43,50
10/03/2026	136.553	5,01%	42,00	41,90	44,57	43,40
09/03/2026	54.984	0,33%	40,00	39,28	41,9239	41,33
06/03/2026	101.974	1,30%	40,30	40,00	41,88	41,30
05/03/2026	91.778	-4,44%	43,0509	40,06	43,0509	40,74
04/03/2026	82.752	-2,83%	43,84	42,37	44,51	42,60
03/03/2026	162.503	-6,98%	45,07	42,85	45,44	43,84
02/03/2026	333.616	-6,27%	50,28	46,00	50,28	47,13
27/02/2026	316.404	8,86%	46,50	46,455	50,58	50,28
26/02/2026	167.718	6,43%	44,40	44,40	46,71	46,32
25/02/2026	294.547	-9,42%	49,50	43,38	50,395	43,52
24/02/2026	498.854	-12,79%	49,00	44,82	51,50	47,99
23/02/2026	100.040	-1,64%	56,60	54,81	56,60	55,03
20/02/2026	89.503	1,95%	56,00	54,3601	56,54	55,95
19/02/2026	102.114	-1,95%	56,71	54,83	56,71	54,88
18/02/2026	71.834	3,20%	54,75	54,00	56,1799	55,94
17/02/2026	91.613	1,42%	55,00	52,52	55,00	54,37
13/02/2026	54.159	2,41%	52,41	51,00	54,22	53,61
12/02/2026	133.694	1,40%	53,26	52,18	54,87	52,35
11/02/2026	69.889	5,10%	48,50	48,50	51,79	51,63
10/02/2026	71.954	-1,40%	51,66	48,39	51,66	49,20
09/02/2026	55.825	-0,42%	50,20	49,90	51,7088	49,90
06/02/2026	82.307	4,17%	48,75	48,19	50,83	50,11
05/02/2026	99.618	-1,01%	47,83	46,49	48,37	48,00
04/02/2026	154.032	0,27%	48,50	47,8129	49,55	48,49
03/02/2026	68.964	5,02%	47,00	46,05	49,9299	48,36
02/02/2026	69.303	1,48%	43,90	43,90	47,26	46,05
30/01/2026	74.945	-1,37%	47,01	44,42	47,01	45,38
29/01/2026	72.901	0,02%	47,01	45,60	48,28	46,01
28/01/2026	78.450	-3,36%	47,85	44,9305	48,355	46,00
27/01/2026	123.030	7,86%	44,00	44,00	48,6282	47,60
26/01/2026	66.885	-0,35%	44,17	43,685	45,313	44,13
23/01/2026	47.636	-0,11%	45,00	44,00	45,1999	44,32
22/01/2026	57.543	0,45%	44,66	44,19	45,80	44,37
21/01/2026	92.698	0,52%	44,40	43,09	44,865	44,17
20/01/2026	62.321	2,40%	41,7683	41,24	44,29	43,94
16/01/2026	68.087	-0,46%	43,50	42,00	43,69	42,91
15/01/2026	53.500	2,52%	42,80	42,475	43,84	43,11
14/01/2026	62.863	-2,78%	43,26	42,00	43,94	42,05
13/01/2026	111.621	-4,61%	45,34	42,801	45,93	43,25
12/01/2026	166.727	8,96%	41,50	41,50	45,93	45,34
09/01/2026	84.667	3,25%	40,88	40,31	41,965	41,61
08/01/2026	129.268	-0,59%	41,00	39,60	41,1895	40,30
07/01/2026	119.555	6,68%	38,36	38,36	41,36	40,54
06/01/2026	200.786	1,85%	38,55	37,88	40,3799	38,00
05/01/2026	49.201	0,78%	37,02	36,23	37,88	37,31
02/01/2026	29.379	4,28%	35,92	35,841	37,30	37,02
31/12/2025	26.252	0,37%	35,68	35,26	35,85	35,50
30/12/2025	31.705	-0,51%	35,57	35,32	36,0299	35,485
29/12/2025	37.811	-1,03%	35,442	35,27	35,90	35,55
26/12/2025	39.285	0,28%	35,14	35,14	36,17	35,92
24/12/2025	28.509	2,32%	35,37	35,32	36,62	35,82
23/12/2025	29.897	-1,81%	36,5645	35,60	36,5645	35,79
22/12/2025	42.238	0,50%	36,30	36,05	36,78	36,45
19/12/2025	44.499	-0,22%	35,99	35,99	37,41	36,27
18/12/2025	88.465	3,50%	35,28	34,325	37,65	36,35
17/12/2025	40.821	-1,27%	33,6133	33,6133	35,99	35,12
16/12/2025	41.428	1,75%	34,94	34,76	35,67	35,57
15/12/2025	48.886	-0,71%	35,37	34,76	35,612	34,96
12/12/2025	43.961	-1,59%	35,68	35,15	35,99	35,21
11/12/2025	60.476	-0,58%	35,89	34,97	36,02	35,78
10/12/2025	56.391	3,51%	33,50	33,50	36,20	35,98
09/12/2025	69.085	-0,09%	34,75	34,56	35,22	34,76
08/12/2025	64.771	0,12%	30,63	30,63	35,21	34,79
05/12/2025	85.393	-2,09%	35,91	34,75	36,156	34,75
04/12/2025	55.396	0,91%	35,48	35,00	36,30	35,49
03/12/2025	58.497	0,20%	35,00	34,75	35,6176	35,17
02/12/2025	64.349	0,29%	36,19	35,08	36,79	35,10
01/12/2025	37.983	-2,11%	34,00	34,00	36,174	35,00
28/11/2025	34.752	1,25%	35,63	35,13	36,84	35,76
26/11/2025	27.433	0,71%	35,00	35,00	35,99	35,32
25/11/2025	64.296	0,49%	35,00	35,00	36,096	35,07
24/11/2025	88.895	1,19%	34,98	33,99	36,13	34,90
21/11/2025	92.992	2,96%	33,53	33,12	34,7599	34,49