BiG | O banco que entende os seus valores.

China Yuchai International Ltd (CYD)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
02/07/2025	81.995	0,28%	23,37	22,32	24,10	23,74
01/07/2025	151.375	-2,26%	23,21	22,32	24,4975	23,37
30/06/2025	139.113	4,69%	23,21	23,03	24,4975	23,91
27/06/2025	92.055	0,95%	22,34	21,92	23,28	22,84
26/06/2025	95.647	4,22%	22,25	21,10	23,0199	22,74
25/06/2025	122.334	-4,00%	22,275	21,10	23,5209	21,82
24/06/2025	151.090	7,63%	21,33	21,21	23,5209	22,76
23/06/2025	100.154	2,08%	21,15	21,15	21,82	21,64
20/06/2025	66.824	-2,53%	21,90	20,74	21,98	21,20
19/06/2025	41.845	1,06%	21,89	21,32	22,14	21,71
18/06/2025	41.829	0,42%	21,905	21,22	22,23	21,69
17/06/2025	42.363	-2,14%	21,31	21,39	22,455	21,62
16/06/2025	123.808	6,04%	22,00	20,87	22,48	22,11
13/06/2025	104.591	-1,23%	19,285	19,28	21,43	20,85
12/06/2025	135.579	10,24%	19,31	18,60	21,20	21,11
11/06/2025	79.100	-0,83%	19,44	19,0866	20,33	19,15
10/06/2025	194.934	1,42%	18,24	18,20	20,33	19,31
09/06/2025	97.477	6,64%	18,18	18,18	19,405	19,04
06/06/2025	71.064	-3,91%	17,94	17,795	18,96	17,93
05/06/2025	145.931	8,92%	17,07	16,77	18,9225	18,69
04/06/2025	51.216	0,18%	17,11	16,77	17,3556	17,16
03/06/2025	58.836	-0,06%	16,91	16,82	17,28	17,13
02/06/2025	65.170	0,06%	17,13	16,81	17,2264	17,14
30/05/2025	78.509	-1,67%	17,62	16,915	17,88	17,13
29/05/2025	29.785	-0,63%	17,25	17,0272	17,88	17,40
28/05/2025	43.102	0,81%	17,15	17,0272	17,60	17,51
27/05/2025	34.053	1,52%	17,73	16,50	17,73	17,37
23/05/2025	40.017	-0,87%	17,03	16,8101	17,37	17,11
22/05/2025	35.016	-0,58%	17,60	16,9677	17,99	17,21
21/05/2025	71.504	-2,60%	17,95	17,16	18,00	17,25
20/05/2025	66.798	0,51%	17,34	17,222	18,082	17,71
19/05/2025	86.327	2,15%	17,3767	17,222	18,11	17,62
16/05/2025	94.922	0,64%	16,41	16,29	17,40	17,25
15/05/2025	95.362	0,23%	17,75	16,26	17,762	17,14
14/05/2025	78.214	-4,95%	17,35	16,75	18,255	17,10
13/05/2025	84.735	3,04%	18,235	17,01	18,43	17,99
12/05/2025	118.844	1,28%	18,80	17,18	18,80	17,46
09/05/2025	57.184	-1,37%	16,85	16,70	17,755	17,24
08/05/2025	124.860	4,73%	16,385	16,22	17,755	17,48
07/05/2025	79.958	0,24%	17,165	16,14	17,165	16,69
06/05/2025	130.247	0,73%	16,36	15,855	17,165	16,65
05/05/2025	127.390	-0,54%	16,85	15,855	16,85	16,52
02/05/2025	138.048	8,56%	15,26	14,76	16,8608	16,61
01/05/2025	114.844	0,86%	15,34	14,76	15,645	15,30
30/04/2025	112.585	-4,53%	15,89	14,915	16,04	15,17
29/04/2025	28.899	-0,06%	15,57	15,57	16,10	15,89
28/04/2025	96.581	2,65%	15,97	15,57	16,10	15,90
25/04/2025	37.492	1,51%	14,50	14,50	15,63	15,49
24/04/2025	96.528	3,67%	14,42	14,31	15,3688	15,26
23/04/2025	103.930	4,69%	13,74	13,37	15,27	14,72
22/04/2025	135.961	3,92%	14,11	13,12	14,21	14,06
21/04/2025	70.611	-5,39%	14,35	13,49	14,35	13,53
17/04/2025	63.508	0,71%	15,30	13,955	15,30	14,30
16/04/2025	226.326	-15,22%	16,47	13,955	16,995	14,18
15/04/2025	59.526	3,08%	16,47	16,155	16,995	16,75
14/04/2025	139.100	6,00%	14,61	15,44	16,755	16,25
11/04/2025	135.780	5,65%	14,84	14,64	16,16	15,33
10/04/2025	115.058	3,64%	13,66	13,9755	14,635	14,51
09/04/2025	211.847	-4,68%	13,66	12,78	14,22	14,02
08/04/2025	247.578	6,88%	14,20	13,78	15,17	14,76
07/04/2025	191.196	-4,40%	13,45	12,661	14,80	13,74
04/04/2025	139.621	-9,53%	14,65	13,95	14,80	14,32
03/04/2025	99.336	-4,33%	15,82	15,12	16,39	15,80
02/04/2025	95.711	-7,40%	17,48	16,30	17,6937	16,40
01/04/2025	100.502	4,24%	16,41	16,15	18,26	17,71
31/03/2025	139.339	1,80%	17,30	16,0978	17,70	16,99
28/03/2025	49.196	-8,04%	17,75	16,44	17,93	16,69
27/03/2025	48.315	0,49%	18,09	17,61	18,304	18,15
26/03/2025	154.592	6,90%	18,44	17,05	18,80	18,22
25/03/2025	132.371	-11,00%	18,44	17,00	19,10	17,03
24/03/2025	70.718	-0,16%	19,04	18,525	19,63	19,10
21/03/2025	88.089	-0,21%	18,92	18,37	19,63	19,13
20/03/2025	175.223	-9,62%	20,385	19,02	20,635	19,13
19/03/2025	254.727	-5,99%	21,80	20,00	22,42	21,20
18/03/2025	127.177	1,90%	22,00	21,71	22,705	22,53
17/03/2025	204.632	-0,09%	22,02	20,955	23,80	22,13
14/03/2025	124.055	9,24%	21,70	20,80	23,20	22,23
13/03/2025	148.383	-6,32%	21,895	20,22	22,34	20,45
12/03/2025	202.630	-0,77%	20,83	21,38	23,415	21,83
11/03/2025	279.799	12,25%	20,83	20,40	22,96	22,00
10/03/2025	127.627	0,15%	22,00	19,30	20,60	19,60
07/03/2025	121.671	-10,56%	21,81	19,15	22,3209	19,65
06/03/2025	249.455	-1,98%	22,53	20,85	23,66	21,97
05/03/2025	396.083	12,68%	21,42	20,69	22,59	22,40
04/03/2025	188.945	12,66%	18,17	17,66	19,8839	19,87
03/03/2025	391.348	-7,06%	18,80	15,96	19,45	17,66
28/02/2025	167.081	-11,63%	19,99	18,61	20,80	19,12
27/02/2025	562.887	4,22%	21,39	17,69	22,37	21,50
26/02/2025	505.787	-13,92%	24,66	20,4001	25,65	20,61
25/02/2025	698.744	5,18%	24,66	23,35	26,10	24,36
24/02/2025	902.107	15,83%	22,63	19,845	25,98	23,16
21/02/2025	843.673	5,22%	22,50	19,60	23,00	19,97
20/02/2025	655.008	19,76%	19,85	17,70	23,21	18,98
19/02/2025	173.948	18,67%	12,28	13,99	16,70	15,64
18/02/2025	140.401	12,52%	12,28	12,28	13,6499	13,23
17/02/2025	9.379	0,00%	11,34	11,34	12,05	11,82
14/02/2025	5.952	5,77%	11,82	11,19	12,25	11,835
13/02/2025	6.082	-3,20%	11,60	11,19	11,85	11,21
12/02/2025	20.589	2,41%	11,06	11,2562	11,85	11,56
11/02/2025	2.857	0,86%	11,02	10,90	11,20	11,19