Saltar para o conteúdo principal Login

CIE Automotive SA (CIE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
17/01/2025 13 817 2,02% 25,00 24,75 25,25 25,25
16/01/2025 13 528 -0,80% 25,00 24,75 25,15 24,75
15/01/2025 13 028 1,42% 24,55 24,55 25,00 24,95
14/01/2025 17 938 -0,20% 24,55 24,50 24,90 24,60
13/01/2025 10 632 0,61% 24,40 24,35 24,65 24,65
09/01/2025 16 123 -0,40% 24,775 24,50 24,95 24,50
08/01/2025 20 270 -0,99% 25,20 24,80 25,25 24,90
07/01/2025 10 063 0,00% 25,10 25,10 25,40 25,15
06/01/2025 13 702 -1,57% 25,40 25,00 25,55 25,15
03/01/2025 6 554 -0,39% 25,95 25,50 25,95 25,55
02/01/2025 7 796 1,18% 25,75 25,25 25,75 25,65
31/12/2024 0 0,40% 25,20 25,15 25,35 25,35
30/12/2024 4 615 0,20% 25,45 25,10 25,50 25,25
27/12/2024 87 271 0,60% 25,30 25,05 25,30 25,20
26/12/2024 0 0,81% 25,00 24,85 25,05 25,05
24/12/2024 0 0,81% 25,00 24,85 25,05 24,85
23/12/2024 5 269 -0,80% 25,05 24,85 25,20 24,85
20/12/2024 28 206 0,40% 24,85 24,80 25,15 25,05
19/12/2024 37 494 -1,58% 24,95 24,925 25,35 24,95
18/12/2024 0 0,00% 25,40 25,20 25,475 25,35
17/12/2024 9 989 1,60% 25,30 24,95 25,50 25,35
16/12/2024 9 927 -3,30% 25,65 24,95 25,80 24,95
13/12/2024 6 228 -0,39% 26,00 25,75 26,025 25,80
12/12/2024 8 447 0,39% 26,00 25,75 26,00 25,90
11/12/2024 8 441 -0,10% 25,85 25,65 25,90 25,80
10/12/2024 19 556 -2,18% 25,85 25,65 26,40 25,825
09/12/2024 12 703 3,43% 25,70 25,525 26,40 26,40
06/12/2024 14 213 0,30% 25,60 25,45 25,75 25,525
05/12/2024 9 855 2,21% 25,10 24,90 25,60 25,45
04/12/2024 7 866 0,61% 24,85 24,75 25,05 24,90
03/12/2024 10 692 -1,00% 24,95 24,60 25,05 24,75
02/12/2024 11 910 -0,79% 25,05 24,80 25,15 25,00
29/11/2024 14 385 -0,59% 25,20 24,90 25,20 25,20
28/11/2024 42 173 1,00% 25,10 25,05 25,40 25,35
27/11/2024 20 330 0,40% 24,95 24,75 25,20 25,10
26/11/2024 6 187 -1,48% 25,30 24,95 25,30 25,00
25/11/2024 36 427 0,69% 25,30 24,95 25,45 25,375
22/11/2024 24 274 1,00% 25,20 24,90 25,40 25,20
21/11/2024 21 490 -0,99% 25,10 24,85 25,30 24,95
20/11/2024 16 248 0,40% 25,10 24,95 25,25 25,20
19/11/2024 12 503 -0,40% 25,15 24,85 25,35 25,10
18/11/2024 23 633 -0,40% 25,30 25,025 25,40 25,20
15/11/2024 9 205 0,60% 25,10 25,10 25,50 25,30
14/11/2024 11 351 0,60% 25,05 24,90 25,30 25,15
13/11/2024 20 992 1,01% 24,75 24,60 25,25 25,00
12/11/2024 23 155 -0,60% 24,775 24,75 25,10 24,75
11/11/2024 18 038 1,12% 24,95 24,75 25,05 24,90
08/11/2024 21 157 0,72% 24,15 24,15 24,70 24,625
07/11/2024 9 465 3,38% 24,90 23,90 24,90 24,45
06/11/2024 15 442 -2,58% 24,10 23,50 24,35 23,65
05/11/2024 23 217 0,73% 24,20 24,05 24,65 24,275
04/11/2024 11 446 -1,03% 24,35 24,10 24,50 24,10
01/11/2024 5 261 -1,02% 24,55 24,20 24,65 24,35
31/10/2024 14 516 -0,41% 24,55 24,20 24,60 24,60
30/10/2024 15 013 -1,20% 24,825 24,45 24,825 24,70
29/10/2024 13 849 0,40% 25,15 24,65 25,20 25,00
28/10/2024 18 210 -1,78% 25,45 24,60 25,45 24,90
25/10/2024 14 548 -2,41% 26,125 25,35 26,125 25,35
24/10/2024 7 288 1,47% 25,70 25,70 26,30 25,975
23/10/2024 7 060 -1,54% 26,00 25,60 26,15 25,60
22/10/2024 4 194 1,37% 26,05 25,80 26,10 26,00
21/10/2024 16 669 -0,58% 25,725 25,65 26,40 25,65
18/10/2024 10 442 0,59% 25,60 25,60 25,90 25,80
17/10/2024 8 959 1,38% 25,90 25,60 25,90 25,65
16/10/2024 2 846 -1,56% 25,50 25,30 25,75 25,30
15/10/2024 5 632 1,18% 25,85 25,60 26,00 25,70
14/10/2024 2 554 -1,74% 25,90 25,40 26,10 25,40
11/10/2024 5 040 0,39% 25,80 25,70 26,00 25,85
10/10/2024 9 230 -0,58% 25,85 25,65 25,925 25,75
09/10/2024 3 848 1,57% 25,45 25,45 25,90 25,90
08/10/2024 14 537 -0,20% 25,35 25,325 25,65 25,50
07/10/2024 12 632 0,79% 25,70 25,15 25,75 25,55
04/10/2024 8 335 1,00% 25,20 25,15 25,475 25,35
03/10/2024 5 658 -0,99% 25,45 25,05 25,525 25,10
02/10/2024 14 760 -1,17% 25,425 25,30 25,60 25,35
01/10/2024 16 166 -0,77% 25,80 25,525 26,00 25,65
30/09/2024 9 771 -2,45% 26,15 25,725 26,15 25,85
27/09/2024 12 510 1,15% 26,30 26,10 26,55 26,50
26/09/2024 7 496 2,75% 25,50 25,50 26,275 26,20
25/09/2024 7 599 0,00% 25,65 25,50 25,75 25,50
24/09/2024 9 322 -1,07% 25,90 25,50 26,10 25,50
23/09/2024 8 927 0,39% 25,625 25,50 26,20 25,775
20/09/2024 21 606 -0,68% 25,70 25,475 25,70 25,675
19/09/2024 6 606 0,39% 26,10 25,70 26,10 25,85
18/09/2024 5 615 % 25,75 25,60 25,80 25,75
17/09/2024 9 806 % 25,60 25,45 25,75 25,675
16/09/2024 9 584 % 26,00 25,35 26,00 25,40
13/09/2024 34 108 % 25,65 25,65 26,05 25,925
12/09/2024 7 122 % 25,50 25,325 25,55 25,45
11/09/2024 17 208 % 25,50 24,95 25,70 25,40
10/09/2024 13 581 % 25,90 25,40 26,05 25,55
09/09/2024 17 841 % 26,15 25,65 26,45 25,975
06/09/2024 5 676 % 26,40 26,25 26,50 26,30
05/09/2024 3 317 % 26,55 26,40 26,70 26,50
04/09/2024 10 222 % 26,60 26,40 26,65 26,55
03/09/2024 4 153 % 27,25 26,85 27,45 27,00
02/09/2024 6 828 % 27,00 26,925 27,35 27,35
30/08/2024 12 626 % 27,20 26,65 27,40 27,15
29/08/2024 8 760 % 27,10 27,00 27,25 27,20
28/08/2024 20 869 % 26,80 26,75 27,45 27,05

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco