BiG | O banco que entende os seus valores.

CIE Automotive SA (CIE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
11/06/2025	79 098	0,82%	24,55	24,40	24,825	24,675
10/06/2025	37 627	1,45%	24,25	24,10	24,50	24,475
09/06/2025	52 423	0,52%	24,05	24,00	24,325	24,125
06/06/2025	15 240	-0,42%	24,15	23,90	24,15	24,00
05/06/2025	19 898	0,00%	24,15	23,95	24,25	24,10
04/06/2025	34 588	0,42%	24,075	23,95	24,10	24,10
03/06/2025	18 708	0,21%	23,95	23,65	24,00	24,00
02/06/2025	26 368	-0,83%	24,00	23,85	24,15	23,95
30/05/2025	33 582	-0,62%	24,325	24,15	24,45	24,15
29/05/2025	44 826	1,25%	24,15	24,00	24,35	24,30
28/05/2025	56 501	-0,21%	24,05	23,95	24,10	24,00
27/05/2025	53 488	-0,93%	24,20	24,00	24,25	24,05
26/05/2025	29 136	1,79%	23,90	23,80	24,35	24,225
23/05/2025	43 672	-0,63%	24,00	23,70	24,15	23,80
22/05/2025	12 836	-0,83%	24,15	23,85	24,15	23,95
21/05/2025	24 698	-1,03%	24,35	24,10	24,40	24,15
20/05/2025	23 970	-1,01%	24,55	24,35	24,65	24,40
19/05/2025	23 731	2,07%	24,25	24,15	24,675	24,65
16/05/2025	34 949	-0,21%	24,20	24,00	24,30	24,15
15/05/2025	27 752	0,83%	24,00	24,00	24,20	24,20
14/05/2025	40 213	-0,21%	23,975	23,90	24,15	24,00
13/05/2025	18 033	0,63%	23,95	23,85	24,10	24,05
12/05/2025	44 849	0,42%	23,75	23,75	24,15	23,90
09/05/2025	40 005	1,06%	23,65	23,30	23,80	23,80
08/05/2025	43 711	-0,63%	23,70	23,50	23,85	23,55
07/05/2025	77 931	3,04%	23,15	23,00	23,80	23,70
06/05/2025	21 869	-1,50%	23,40	22,95	23,40	23,00
05/05/2025	10 331	0,00%	23,35	23,30	23,55	23,35
02/05/2025	16 894	0,65%	23,35	23,20	23,50	23,35
30/04/2025	27 123	0,43%	23,05	23,00	23,30	23,20
29/04/2025	12 299	0,22%	23,00	22,95	23,10	23,10
28/04/2025	19 482	0,44%	23,10	22,95	23,20	23,05
25/04/2025	26 643	1,33%	22,95	22,65	23,00	22,95
24/04/2025	34 601	1,34%	22,45	22,35	22,75	22,65
23/04/2025	25 341	1,13%	22,25	22,10	22,55	22,35
22/04/2025	26 141	0,23%	22,00	21,90	22,20	22,10
17/04/2025	32 503	2,08%	21,70	21,55	22,10	22,05
16/04/2025	32 327	-0,46%	21,65	21,425	21,75	21,65
15/04/2025	43 806	0,46%	21,70	21,65	21,95	21,75
14/04/2025	37 996	1,88%	21,40	21,25	21,70	21,65
11/04/2025	64 352	2,16%	20,85	20,60	21,30	21,25
10/04/2025	95 075	0,48%	22,05	20,70	22,05	20,80
09/04/2025	139 649	-0,96%	20,40	20,30	20,90	20,70
08/04/2025	70 530	0,72%	21,00	20,75	21,25	20,90
07/04/2025	130 867	-4,38%	20,575	20,25	21,70	20,75
04/04/2025	71 852	-1,59%	21,90	21,40	22,00	21,70
03/04/2025	56 016	-2,65%	22,60	22,05	22,80	22,05
02/04/2025	51 349	1,34%	22,40	22,30	22,70	22,65
01/04/2025	11 905	-0,89%	22,60	22,225	22,65	22,35
31/03/2025	53 227	-0,66%	22,575	22,40	22,70	22,55
28/03/2025	23 999	-2,37%	23,10	22,70	23,25	22,70
27/03/2025	35 892	0,43%	23,05	22,80	23,30	23,25
26/03/2025	17 519	0,00%	23,10	23,00	23,25	23,15
25/03/2025	12 457	0,00%	23,20	23,05	23,25	23,15
24/03/2025	20 423	-2,11%	23,65	23,10	23,65	23,15
21/03/2025	69 659	5,58%	23,05	22,40	23,80	23,65
20/03/2025	14 501	0,00%	22,625	22,30	22,65	22,40
19/03/2025	14 716	-0,22%	22,40	22,25	22,525	22,40
18/03/2025	20 462	0,90%	22,375	22,25	22,60	22,45
17/03/2025	11 835	0,23%	22,30	22,10	22,45	22,25
14/03/2025	14 886	0,23%	22,05	21,85	22,35	22,20
13/03/2025	27 676	-0,45%	22,10	21,975	22,30	22,15
12/03/2025	36 686	0,23%	22,30	22,125	22,375	22,25
11/03/2025	43 382	-2,85%	22,80	22,20	23,00	22,20
10/03/2025	89 172	0,44%	22,95	22,55	23,00	22,85
07/03/2025	53 448	0,44%	22,45	22,45	22,90	22,75
06/03/2025	55 449	1,57%	22,45	22,30	22,85	22,65
05/03/2025	97 327	2,53%	21,975	21,75	22,40	22,30
04/03/2025	69 651	-4,61%	22,70	21,70	22,80	21,75
03/03/2025	95 693	0,55%	22,50	22,40	23,15	22,80
28/02/2025	39 200	-3,72%	23,45	22,60	23,55	22,675
27/02/2025	46 100	-1,05%	23,85	23,45	23,85	23,55
26/02/2025	37 980	-0,42%	23,90	23,70	24,10	23,80
25/02/2025	35 006	-0,21%	24,10	23,80	24,10	23,90
24/02/2025	26 455	-0,62%	24,20	23,95	24,20	23,95
21/02/2025	14 586	0,42%	23,95	23,95	24,30	24,10
20/02/2025	25 337	0,63%	24,05	23,85	24,15	24,00
19/02/2025	22 053	-2,65%	24,40	23,85	24,50	23,85
18/02/2025	19 337	-0,20%	24,55	24,40	24,60	24,50
17/02/2025	27 486	0,00%	24,65	24,45	24,70	24,55
14/02/2025	39 871	-0,81%	24,60	24,40	24,75	24,55
13/02/2025	22 236	-0,60%	25,15	24,35	25,25	24,75
12/02/2025	26 732	-0,99%	25,20	24,90	25,25	24,90
11/02/2025	6 710	-0,20%	25,20	25,05	25,30	25,15
10/02/2025	4 886	-0,98%	25,45	25,20	25,55	25,20
07/02/2025	20 348	0,00%	25,65	25,30	25,65	25,45
06/02/2025	22 708	0,79%	25,35	25,25	25,55	25,45
05/02/2025	10 829	-0,79%	25,40	25,25	25,45	25,25
04/02/2025	14 286	0,99%	24,90	24,90	25,55	25,45
03/02/2025	36 284	-1,75%	25,40	24,90	25,65	25,20
31/01/2025	22 897	-0,39%	25,80	25,55	26,00	25,65
30/01/2025	22 281	0,00%	25,95	25,75	26,10	25,75
29/01/2025	18 987	0,20%	25,75	25,65	26,00	25,75
28/01/2025	26 910	-0,58%	25,85	25,60	25,90	25,70
27/01/2025	20 327	-0,39%	25,75	25,75	26,25	25,85
24/01/2025	11 523	0,58%	25,90	25,775	26,175	25,95
23/01/2025	30 749	1,98%	25,35	25,30	25,95	25,80
22/01/2025	6 044	-0,39%	25,60	24,85	25,70	25,30
21/01/2025	11 597	0,20%	25,45	25,15	25,55	25,40
20/01/2025	16 258	0,40%	25,25	25,10	25,55	25,35