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 > >>
29/10/2025	14 857	-1,16%	30,15	29,90	30,30	29,95
28/10/2025	17 139	-0,17%	30,25	29,925	30,35	30,30
27/10/2025	16 856	2,71%	29,90	29,55	30,50	30,35
24/10/2025	22 574	-0,51%	29,85	29,35	29,95	29,55
23/10/2025	35 362	2,41%	29,10	29,00	29,85	29,70
22/10/2025	69 947	5,07%	27,75	27,30	29,10	29,00
21/10/2025	18 386	0,64%	27,40	27,20	27,65	27,60
20/10/2025	19 152	0,64%	27,35	27,25	27,65	27,425
17/10/2025	11 082	2,06%	26,80	26,60	27,30	27,25
16/10/2025	17 093	1,33%	26,45	26,425	26,85	26,70
15/10/2025	74 865	1,35%	26,20	26,00	26,40	26,35
14/10/2025	11 780	-1,42%	26,20	25,90	26,375	26,00
13/10/2025	15 213	0,67%	26,25	26,20	26,60	26,375
10/10/2025	26 605	-2,06%	26,75	26,10	26,85	26,20
09/10/2025	10 543	-0,74%	26,95	26,65	27,00	26,75
08/10/2025	14 499	0,19%	26,95	26,60	26,975	26,95
07/10/2025	7 882	-0,65%	27,15	26,80	27,15	26,90
06/10/2025	10 309	-0,37%	27,20	26,95	27,25	27,075
03/10/2025	17 408	0,56%	27,20	27,00	27,30	27,175
02/10/2025	44 708	1,22%	26,75	26,75	27,05	27,025
01/10/2025	47 764	0,57%	26,60	26,45	26,85	26,70
30/09/2025	19 297	-1,67%	26,95	26,55	27,00	26,55
29/09/2025	12 121	0,84%	26,95	26,775	27,15	27,00
26/09/2025	14 617	0,09%	26,675	26,675	27,05	26,775
25/09/2025	9 338	-0,56%	26,90	26,75	26,95	26,75
24/09/2025	10 621	-1,01%	27,10	26,65	27,175	26,90
23/09/2025	18 157	0,84%	27,075	26,95	27,25	27,175
22/09/2025	30 814	0,94%	26,75	26,50	27,20	26,95
19/09/2025	31 270	0,66%	26,70	26,50	26,75	26,70
18/09/2025	21 461	0,00%	26,65	26,40	26,70	26,525
17/09/2025	10 182	0,47%	26,45	26,375	26,55	26,525
16/09/2025	22 606	-1,49%	26,75	26,40	26,80	26,40
15/09/2025	13 694	-0,83%	27,20	26,75	27,25	26,80
12/09/2025	16 513	0,47%	27,05	26,75	27,05	27,025
11/09/2025	25 502	0,19%	27,20	26,825	27,20	26,90
10/09/2025	21 338	-0,74%	27,05	26,85	27,10	26,85
09/09/2025	13 032	-0,83%	27,30	26,90	27,40	27,05
08/09/2025	19 468	0,46%	27,20	27,05	27,30	27,275
05/09/2025	13 192	0,19%	27,00	27,00	27,35	27,15
04/09/2025	12 303	1,21%	26,55	26,55	27,15	27,10
03/09/2025	7 096	-0,28%	26,95	26,75	27,10	26,775
02/09/2025	19 178	-0,65%	27,075	26,80	27,10	26,85
01/09/2025	12 891	-0,09%	26,95	26,85	27,10	27,025
29/08/2025	34 495	0,00%	27,05	26,95	27,225	27,05
28/08/2025	16 883	1,50%	26,725	26,65	27,10	27,05
27/08/2025	18 263	-1,30%	27,00	26,65	27,05	26,65
26/08/2025	28 191	-0,37%	27,05	26,80	27,15	27,00
25/08/2025	18 155	0,00%	27,05	26,90	27,25	27,10
22/08/2025	12 039	1,12%	26,80	26,80	27,15	27,10
21/08/2025	10 089	-0,37%	26,95	26,75	26,95	26,80
20/08/2025	28 652	0,75%	26,50	26,45	26,90	26,90
19/08/2025	30 816	1,71%	26,25	26,25	26,70	26,70
18/08/2025	21 130	-0,38%	26,45	26,20	26,45	26,25
15/08/2025	29 309	-0,19%	26,65	26,35	26,80	26,35
14/08/2025	16 445	0,57%	26,30	26,20	26,425	26,40
13/08/2025	29 798	0,58%	26,25	26,10	26,45	26,25
12/08/2025	24 543	0,97%	25,95	25,80	26,10	26,10
11/08/2025	25 041	-0,19%	26,05	25,75	26,25	25,85
08/08/2025	24 499	0,68%	25,75	25,725	26,00	25,90
07/08/2025	25 985	-0,48%	26,10	25,60	26,10	25,725
06/08/2025	14 254	-0,96%	26,15	25,80	26,20	25,85
05/08/2025	19 882	0,39%	26,00	25,95	26,20	26,10
04/08/2025	17 934	0,00%	26,20	25,85	26,275	25,95
01/08/2025	43 816	-1,71%	26,30	25,95	26,65	25,95
31/07/2025	52 826	-1,03%	26,25	26,25	26,75	26,40
30/07/2025	43 850	-0,47%	26,65	26,625	26,90	26,675
29/07/2025	55 645	1,32%	26,40	26,40	26,95	26,80
28/07/2025	40 022	0,76%	26,55	26,25	26,90	26,45
25/07/2025	102 315	-1,41%	26,45	25,95	26,65	26,25
24/07/2025	73 046	3,60%	26,50	25,70	26,775	26,625
23/07/2025	91 546	4,90%	24,65	24,50	25,75	25,70
22/07/2025	49 153	-0,71%	24,625	24,45	24,80	24,50
21/07/2025	16 518	1,54%	24,35	24,30	24,70	24,675
18/07/2025	34 594	1,04%	24,125	24,025	24,40	24,30
17/07/2025	30 749	0,42%	24,00	23,95	24,30	24,05
16/07/2025	13 228	-0,73%	24,00	23,90	24,15	23,95
15/07/2025	23 275	0,52%	23,95	23,95	24,375	24,125
14/07/2025	26 774	-1,94%	24,30	24,00	24,475	24,00
11/07/2025	36 290	-2,49%	24,80	24,40	25,10	24,475
10/07/2025	36 503	0,91%	24,825	24,80	25,175	25,10
09/07/2025	75 959	-2,07%	25,50	24,85	25,65	24,875
08/07/2025	20 477	2,42%	24,95	24,75	25,40	25,40
07/07/2025	25 417	-0,10%	24,80	24,45	24,925	24,80
04/07/2025	42 875	-0,30%	25,10	24,80	25,40	24,825
03/07/2025	30 775	1,22%	24,55	24,50	24,90	24,90
02/07/2025	40 254	1,03%	24,425	24,35	24,60	24,60
01/07/2025	25 144	-0,21%	24,45	24,075	24,45	24,35
30/06/2025	29 426	-0,61%	24,55	24,325	24,60	24,40
27/06/2025	48 834	2,19%	24,10	24,025	24,60	24,55
26/06/2025	20 213	0,10%	24,10	24,00	24,10	24,025
25/06/2025	30 216	-0,42%	24,075	24,00	24,275	24,00
24/06/2025	56 636	1,47%	23,95	23,75	24,10	24,10
23/06/2025	30 109	-0,94%	23,80	23,725	23,975	23,75
20/06/2025	39 071	0,31%	23,90	23,90	24,075	23,975
19/06/2025	35 416	-0,31%	23,90	23,775	23,975	23,90
18/06/2025	32 740	0,00%	23,90	23,875	24,00	23,975
17/06/2025	31 182	-0,10%	24,025	23,85	24,10	23,975
16/06/2025	29 596	0,00%	24,00	23,90	24,15	24,00
13/06/2025	49 453	-1,94%	24,10	23,65	24,475	24,00
12/06/2025	45 228	-0,81%	24,60	24,35	24,70	24,475