BiG | O banco que entende os seus valores.

CIE Automotive SA (CIE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
11/09/2026	33.879	0,59%	25,60	25,30	25,725	25,65
10/09/2026	50.985	0,79%	25,20	25,20	25,75	25,50
09/09/2026	10.344	-0,39%	25,25	25,05	25,40	25,30
08/09/2026	24.387	0,20%	25,30	25,15	25,70	25,40
07/09/2026	11.054	-0,98%	25,50	25,35	25,60	25,35
04/09/2026	18.732	-0,20%	25,80	25,50	25,85	25,60
03/09/2026	27.046	1,18%	25,40	25,35	25,75	25,65
02/09/2026	24.303	0,50%	25,05	24,90	25,45	25,35
01/09/2026	46.515	-1,56%	25,30	25,15	25,75	25,225
31/08/2026	28.959	0,20%	25,60	25,55	25,90	25,625
28/08/2026	18.105	0,69%	25,725	25,40	25,75	25,575
27/08/2026	25.501	-0,98%	25,65	25,25	25,65	25,40
26/08/2026	20.650	-0,39%	25,75	25,65	25,90	25,65
25/08/2026	26.946	-0,58%	25,90	25,65	26,00	25,75
24/08/2026	15.398	-0,77%	25,90	25,85	26,25	25,90
21/08/2026	11.749	0,19%	25,95	25,95	26,15	26,05
20/08/2026	21.467	0,39%	25,95	25,775	26,075	26,00
19/08/2026	17.487	0,19%	25,75	25,60	25,95	25,90
18/08/2026	23.437	-0,39%	25,90	25,75	26,10	25,85
17/08/2026	22.215	-0,77%	26,20	25,80	26,325	25,90
14/08/2026	27.719	0,87%	25,75	25,75	26,20	26,10
13/08/2026	33.454	0,88%	25,65	25,50	25,95	25,875
12/08/2026	22.050	-0,87%	25,80	25,55	25,90	25,65
11/08/2026	5.512	0,88%	25,65	25,60	25,90	25,825
10/08/2026	15.860	-0,87%	25,65	25,55	25,85	25,60
07/08/2026	24.482	-0,77%	26,10	25,65	26,10	25,825
06/08/2026	33.042	0,48%	26,00	25,90	26,125	26,025
05/08/2026	24.514	-0,96%	26,20	25,90	26,30	25,90
04/08/2026	10.003	-1,51%	26,40	26,00	26,55	26,15
03/08/2026	34.723	-0,19%	26,70	26,50	27,00	26,55
31/07/2026	43.905	0,95%	26,25	26,25	27,05	26,60
30/07/2026	35.054	0,96%	26,10	26,05	26,75	26,35
29/07/2026	46.860	-0,57%	26,30	26,05	26,45	26,10
28/07/2026	87.232	1,94%	25,95	25,75	26,30	26,25
27/07/2026	72.706	-0,68%	26,15	25,65	26,20	25,75
24/07/2026	78.483	2,07%	25,55	25,40	26,95	25,925
23/07/2026	24.556	-2,40%	25,75	25,40	26,025	25,40
22/07/2026	22.774	1,37%	25,55	25,55	26,125	26,025
21/07/2026	19.340	0,59%	25,50	25,35	25,675	25,65
20/07/2026	20.933	-1,16%	25,70	25,35	25,95	25,50
17/07/2026	33.867	-0,58%	25,90	25,70	26,025	25,80
16/07/2026	36.262	-1,14%	26,275	25,90	26,35	25,95
15/07/2026	43.692	0,77%	26,00	25,95	26,35	26,25
14/07/2026	24.580	-0,95%	26,25	25,90	26,30	26,05
13/07/2026	23.351	0,38%	26,025	25,95	26,45	26,30
10/07/2026	20.004	-0,76%	26,45	26,20	26,55	26,20
09/07/2026	21.635	0,38%	26,50	26,20	26,55	26,40
08/07/2026	30.440	-1,87%	26,75	26,25	26,80	26,30
07/07/2026	41.957	-1,47%	27,175	26,80	27,35	26,80
06/07/2026	20.020	0,93%	27,10	26,90	27,225	27,20
03/07/2026	30.256	-0,37%	26,80	26,80	27,175	26,95
02/07/2026	38.940	0,37%	26,85	26,775	27,20	27,05
01/07/2026	40.398	1,51%	26,70	26,55	27,00	26,95
30/06/2026	66.351	1,53%	26,25	26,05	26,80	26,55
29/06/2026	30.705	-1,32%	26,60	26,15	26,60	26,15
26/06/2026	45.900	-2,12%	26,90	26,35	27,075	26,50
25/06/2026	33.455	-0,18%	27,20	27,05	27,25	27,075
24/06/2026	41.740	-1,36%	27,45	26,90	27,50	27,125
23/06/2026	34.299	-0,09%	27,25	27,15	27,55	27,50
19/06/2026	48.337	-1,17%	27,90	27,525	28,00	27,525
18/06/2026	48.301	-0,80%	28,05	27,55	28,10	27,875
17/06/2026	27.080	-2,09%	28,55	27,90	28,70	28,10
16/06/2026	24.286	-0,35%	28,85	28,55	29,00	28,70
15/06/2026	32.567	1,23%	29,20	28,45	29,40	28,80
12/06/2026	66.062	2,15%	28,30	27,85	29,10	28,45
11/06/2026	38.631	0,18%	27,70	27,55	28,00	27,85
10/06/2026	76.665	-1,16%	28,15	27,725	28,25	27,80
09/06/2026	19.810	-0,35%	28,20	28,10	28,55	28,125
08/06/2026	24.539	-1,57%	28,45	28,05	28,675	28,225
05/06/2026	28.627	-0,61%	29,00	28,60	29,10	28,675
04/06/2026	26.860	-2,20%	29,45	28,85	29,50	28,85
03/06/2026	11.842	0,00%	29,35	29,25	29,60	29,50
02/06/2026	29.891	1,72%	29,20	29,00	29,55	29,50
01/06/2026	53.189	-1,20%	29,45	28,80	29,70	29,00
29/05/2026	66.292	-0,34%	29,55	29,10	29,60	29,30
28/05/2026	63.202	-1,01%	29,65	29,30	29,80	29,40
27/05/2026	64.239	0,85%	29,65	29,45	30,00	29,70
26/05/2026	33.593	-1,42%	29,70	29,45	29,875	29,45
25/05/2026	28.516	1,62%	29,65	29,40	30,00	29,875
22/05/2026	28.236	1,82%	29,00	28,875	29,50	29,40
21/05/2026	18.837	0,96%	28,85	28,60	29,05	28,875
20/05/2026	77.375	1,42%	28,30	28,05	28,70	28,60
19/05/2026	115.889	-0,35%	28,15	28,05	28,525	28,20
18/05/2026	87.978	-1,14%	28,35	28,15	28,65	28,30
15/05/2026	71.960	-1,13%	28,75	28,40	28,90	28,575
14/05/2026	243.156	-7,67%	29,45	28,60	31,30	28,90
13/05/2026	15.002	-0,79%	31,60	31,175	31,75	31,30
12/05/2026	85.575	4,30%	30,05	30,00	32,25	31,55
11/05/2026	23.677	1,17%	29,60	29,60	30,35	30,25
08/05/2026	9.597	-0,17%	29,70	29,70	30,00	29,90
07/05/2026	20.488	-0,17%	30,10	29,95	30,35	29,95
06/05/2026	12.346	3,81%	29,10	28,90	30,10	30,00
05/05/2026	28.346	1,76%	28,60	28,40	29,05	28,90
04/05/2026	27.252	-2,57%	28,875	28,30	29,20	28,40
30/04/2026	14.633	1,83%	28,45	28,40	29,15	29,15
29/04/2026	22.254	-1,21%	28,80	28,50	29,00	28,625
28/04/2026	15.340	2,47%	28,30	28,25	29,00	29,00
27/04/2026	10.531	0,00%	28,20	28,00	28,50	28,30
24/04/2026	23.263	-1,39%	28,50	28,175	28,75	28,35
23/04/2026	22.093	0,52%	28,60	28,45	28,80	28,75