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 > >>
24/07/2026	104.978	1,57%	25,45	25,40	26,90	25,80
23/07/2026	56.487	-2,31%	26,10	25,40	26,10	25,40
22/07/2026	54.181	1,17%	25,90	25,55	26,10	26,00
21/07/2026	108.537	0,78%	25,55	25,40	25,70	25,70
20/07/2026	80.449	-1,54%	25,80	25,35	25,90	25,50
17/07/2026	78.238	-0,38%	25,85	25,70	26,00	25,90
16/07/2026	82.841	-0,76%	26,40	25,90	26,40	26,00
15/07/2026	67.568	0,96%	26,00	25,90	26,30	26,20
14/07/2026	74.369	-1,33%	26,20	25,90	26,25	25,95
13/07/2026	48.692	0,00%	26,00	25,85	26,45	26,30
10/07/2026	34.611	-0,38%	26,45	26,20	26,60	26,30
09/07/2026	46.855	0,19%	26,50	26,20	26,60	26,40
08/07/2026	78.402	-1,86%	26,75	26,20	26,80	26,35
07/07/2026	104.736	-1,29%	27,05	26,85	27,40	26,85
06/07/2026	53.757	0,74%	27,00	26,90	27,20	27,20
03/07/2026	87.106	-0,55%	26,70	26,70	27,20	27,00
02/07/2026	108.170	1,12%	26,80	26,80	27,25	27,15
01/07/2026	80.776	0,75%	26,75	26,50	27,00	26,85
30/06/2026	176.294	1,91%	26,20	26,00	26,75	26,65
29/06/2026	89.303	-1,32%	26,55	26,15	26,60	26,15
26/06/2026	99.135	-1,85%	26,90	26,40	26,95	26,50
25/06/2026	75.321	-0,37%	27,10	27,00	27,25	27,00
24/06/2026	82.906	-1,28%	27,40	26,90	27,45	27,10
23/06/2026	76.699	-0,54%	27,35	27,20	27,55	27,45
22/06/2026	92.811	-0,18%	27,80	27,35	27,80	27,60
19/06/2026	201.487	-0,72%	27,90	27,55	28,00	27,65
18/06/2026	75.395	-0,89%	28,25	27,55	28,25	27,85
17/06/2026	60.288	-1,92%	28,55	27,95	28,60	28,10
16/06/2026	40.247	-0,52%	28,90	28,55	29,00	28,65
15/06/2026	57.639	1,41%	29,10	28,70	29,35	28,80
12/06/2026	83.120	1,97%	27,95	27,95	29,05	28,40
11/06/2026	77.212	-0,18%	27,75	27,60	28,00	27,85
10/06/2026	55.706	-0,71%	28,05	27,70	28,35	27,90
09/06/2026	78.065	-0,18%	28,15	28,10	28,50	28,10
08/06/2026	40.371	-1,75%	28,50	28,05	28,50	28,15
05/06/2026	47.554	-0,87%	29,05	28,60	29,10	28,65
04/06/2026	54.998	-1,87%	29,40	28,85	29,45	28,90
03/06/2026	45.167	-0,17%	29,50	29,30	29,60	29,45
02/06/2026	51.467	1,90%	29,10	29,10	29,55	29,50
01/06/2026	55.841	-1,70%	29,45	28,75	29,70	28,95
29/05/2026	137.448	0,17%	29,55	29,10	29,60	29,45
28/05/2026	56.793	-1,01%	29,65	29,30	29,80	29,40
27/05/2026	125.545	0,68%	29,70	29,65	30,00	29,70
26/05/2026	60.684	-1,01%	29,60	29,45	29,70	29,50
25/05/2026	81.312	1,19%	29,75	29,60	30,00	29,80
22/05/2026	70.694	2,08%	28,75	28,75	29,75	29,45
21/05/2026	55.070	1,05%	28,75	28,75	29,10	28,85
20/05/2026	149.998	1,42%	28,15	28,10	28,70	28,55
19/05/2026	109.160	-0,35%	28,05	28,05	28,50	28,15
18/05/2026	110.431	-1,22%	28,30	28,15	28,55	28,25
15/05/2026	178.429	-1,04%	28,75	28,45	28,90	28,60
14/05/2026	491.499	-7,52%	29,45	28,60	29,80	28,90
13/05/2026	51.277	-1,11%	31,50	31,20	31,70	31,25
12/05/2026	194.321	4,12%	30,45	30,00	32,25	31,60
11/05/2026	56.047	1,17%	29,90	29,45	30,35	30,35
08/05/2026	35.656	0,00%	29,90	29,45	30,00	30,00
07/05/2026	50.292	0,17%	29,90	29,90	30,45	30,00
06/05/2026	58.789	3,45%	29,10	29,10	30,10	29,95
05/05/2026	39.146	1,58%	28,80	28,60	29,10	28,95
04/05/2026	49.340	-1,72%	29,10	28,30	29,25	28,50
30/04/2026	41.413	1,22%	28,60	28,35	29,15	29,00
29/04/2026	34.525	-0,69%	28,80	28,55	28,80	28,65
28/04/2026	45.673	2,12%	28,40	28,25	28,95	28,85
27/04/2026	40.380	-0,18%	28,10	27,70	28,60	28,25
24/04/2026	44.116	-1,39%	28,65	28,20	28,65	28,30
23/04/2026	42.002	0,35%	28,60	28,40	28,85	28,70
22/04/2026	55.117	-0,69%	28,80	28,50	29,10	28,60
21/04/2026	39.307	-0,52%	29,30	28,70	29,60	28,80
20/04/2026	37.422	-0,69%	29,15	28,40	29,15	28,95
17/04/2026	73.627	3,19%	28,20	28,20	29,30	29,15
16/04/2026	59.774	-1,05%	28,70	28,25	28,85	28,25
15/04/2026	70.966	-1,38%	29,15	28,55	29,50	28,55
14/04/2026	49.796	1,40%	28,90	28,75	29,45	28,95
13/04/2026	43.191	-2,39%	28,80	28,20	29,10	28,55
10/04/2026	43.558	1,56%	29,00	28,80	29,55	29,25
09/04/2026	48.848	-0,69%	28,80	28,60	29,00	28,80
08/04/2026	159.831	7,81%	28,40	27,90	29,05	29,00
07/04/2026	59.200	-1,65%	27,45	26,75	27,75	26,90
02/04/2026	54.363	-2,32%	27,60	27,05	27,75	27,35
01/04/2026	54.363	4,28%	27,35	27,25	28,10	28,00
31/03/2026	74.939	-1,65%	27,05	26,75	27,15	26,85
30/03/2026	52.725	1,11%	26,45	26,15	27,45	27,30
27/03/2026	58.160	-0,74%	27,50	26,55	27,50	27,00
26/03/2026	68.271	0,55%	26,95	26,80	27,45	27,20
25/03/2026	104.237	1,50%	27,00	26,60	27,15	27,05
24/03/2026	86.114	-0,19%	26,90	26,05	26,90	26,65
23/03/2026	176.183	4,09%	25,10	25,05	26,95	26,70
20/03/2026	385.967	-2,47%	26,65	25,65	26,80	25,65
19/03/2026	81.371	-4,01%	27,80	26,20	27,80	26,30
18/03/2026	82.191	-0,36%	27,65	27,30	28,10	27,40
17/03/2026	49.147	0,73%	27,25	27,05	27,80	27,50
16/03/2026	140.027	-0,73%	27,50	27,20	27,85	27,30
13/03/2026	105.888	-1,26%	27,70	27,45	28,00	27,50
12/03/2026	64.769	-1,94%	28,30	27,70	28,35	27,85
11/03/2026	41.509	-0,35%	28,45	28,25	28,65	28,40
10/03/2026	56.724	2,52%	28,40	28,00	28,90	28,50
09/03/2026	97.277	-3,64%	27,90	27,65	28,10	27,80
06/03/2026	59.247	-1,20%	29,50	28,65	29,90	28,85
05/03/2026	66.260	-0,17%	29,20	29,00	29,65	29,20
04/03/2026	107.162	2,09%	27,90	27,80	29,90	29,25