BiG | O banco que entende os seus valores.

Spie SA (SPIE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2026	307.480	0,99%	48,46	48,22	49,16	48,84
06/02/2026	353.750	5,13%	46,10	46,08	48,36	48,36
05/02/2026	186.099	-0,04%	46,34	45,70	46,64	46,00
04/02/2026	262.350	-1,54%	46,48	46,02	46,98	46,02
03/02/2026	344.428	-0,55%	47,36	46,08	47,40	46,74
02/02/2026	233.579	1,73%	46,56	46,38	47,10	47,00
30/01/2026	252.234	-1,07%	46,76	46,20	46,94	46,20
29/01/2026	228.500	0,34%	46,60	46,40	47,12	46,70
28/01/2026	253.659	-1,52%	47,10	46,40	47,18	46,54
27/01/2026	265.691	2,83%	46,00	46,00	47,46	47,26
26/01/2026	363.497	-2,05%	47,00	45,96	47,00	45,96
23/01/2026	169.982	-0,38%	47,10	46,56	47,26	46,92
22/01/2026	263.262	2,08%	46,90	46,84	48,04	47,10
21/01/2026	162.370	-0,65%	46,30	45,72	46,48	46,14
20/01/2026	233.923	0,30%	46,08	45,32	46,44	46,44
19/01/2026	253.092	-0,98%	46,26	45,94	47,06	46,30
16/01/2026	401.369	-1,27%	47,42	46,68	47,74	46,76
15/01/2026	386.098	-1,42%	48,24	47,36	48,24	47,36
14/01/2026	290.112	-0,99%	48,66	48,04	49,30	48,04
13/01/2026	297.580	-1,78%	49,28	48,08	49,30	48,52
12/01/2026	224.892	0,69%	49,16	48,54	49,40	49,40
09/01/2026	331.062	-2,47%	50,60	48,98	50,60	49,06
08/01/2026	164.894	-0,30%	50,25	49,70	50,55	50,30
07/01/2026	260.040	2,29%	49,70	49,56	51,20	50,45
06/01/2026	238.827	-1,46%	50,10	49,32	50,15	49,32
05/01/2026	260.067	1,73%	49,40	49,18	50,55	50,05
02/01/2026	194.473	-0,12%	48,86	48,34	49,20	49,20
31/12/2025	192.989	0,20%	48,96	48,74	49,30	49,26
30/12/2025	93.570	0,86%	48,80	48,58	49,22	49,16
29/12/2025	155.256	0,37%	48,94	48,48	48,98	48,74
24/12/2025	41.474	-1,06%	48,90	48,56	49,10	48,56
23/12/2025	119.828	0,25%	49,00	48,74	49,10	49,08
22/12/2025	197.692	0,49%	48,90	48,56	49,14	48,96
19/12/2025	397.490	0,45%	48,62	48,56	49,14	48,72
18/12/2025	246.369	0,33%	48,40	48,00	48,52	48,50
17/12/2025	233.483	-0,66%	48,58	47,96	48,62	48,34
16/12/2025	511.115	0,50%	48,06	48,06	49,26	48,66
15/12/2025	578.172	4,08%	46,78	46,70	49,08	48,42
12/12/2025	295.744	-0,51%	47,02	46,38	47,10	46,52
11/12/2025	207.923	0,78%	46,48	46,28	46,76	46,76
10/12/2025	243.875	-1,78%	46,96	46,20	47,26	46,40
09/12/2025	322.798	0,98%	46,90	46,74	47,90	47,24
08/12/2025	251.625	-0,89%	47,24	46,70	47,24	46,78
05/12/2025	284.014	1,38%	46,66	46,58	47,36	47,20
04/12/2025	241.662	0,17%	46,66	46,38	46,98	46,56
03/12/2025	204.674	-1,57%	47,10	46,48	47,44	46,48
02/12/2025	225.833	-0,38%	47,40	46,80	47,86	47,22
01/12/2025	300.822	1,46%	46,78	46,58	47,54	47,40
28/11/2025	334.567	1,92%	45,86	45,40	46,72	46,72
27/11/2025	165.320	1,10%	45,42	45,42	45,90	45,84
26/11/2025	330.866	0,18%	45,44	45,10	45,64	45,34
25/11/2025	275.902	0,36%	45,24	44,50	45,54	45,26
24/11/2025	2.925.274	2,78%	44,10	43,80	45,50	45,10
21/11/2025	263.606	-0,95%	43,82	43,56	44,26	43,88
20/11/2025	381.047	0,77%	44,50	43,94	44,78	44,30
19/11/2025	358.578	2,28%	43,00	42,76	44,44	43,96
18/11/2025	362.049	-1,33%	43,00	42,56	43,18	42,98
17/11/2025	325.269	0,46%	43,58	43,42	44,22	43,56
14/11/2025	367.781	-0,46%	43,42	42,32	43,74	43,36
13/11/2025	359.252	1,59%	42,90	42,90	43,56	43,56
12/11/2025	372.055	0,89%	42,72	42,52	43,10	42,88
11/11/2025	231.416	0,47%	42,54	42,16	42,66	42,50
10/11/2025	428.129	1,93%	42,20	41,94	42,64	42,30
07/11/2025	380.305	-1,89%	42,36	41,44	42,60	41,50
06/11/2025	502.909	-1,95%	42,88	42,18	42,94	42,30
05/11/2025	270.673	-1,15%	43,48	43,14	43,76	43,14
04/11/2025	270.849	-0,64%	43,44	43,18	44,10	43,64
03/11/2025	292.061	-0,45%	44,32	43,90	44,94	43,92
31/10/2025	649.773	-2,61%	43,88	42,62	44,94	44,12
30/10/2025	340.788	-2,41%	46,32	45,16	46,62	45,30
29/10/2025	277.202	0,00%	46,16	46,02	46,74	46,42
28/10/2025	281.443	-1,15%	46,92	46,06	46,92	46,42
27/10/2025	296.207	-0,89%	47,54	46,96	47,60	46,96
24/10/2025	216.838	0,42%	47,42	46,54	47,44	47,38
23/10/2025	228.478	0,81%	46,70	46,22	47,18	47,18
22/10/2025	286.373	1,04%	46,38	46,12	46,94	46,80
21/10/2025	227.309	0,39%	46,16	45,80	46,34	46,32
20/10/2025	270.435	0,39%	46,24	45,68	46,30	46,14
17/10/2025	297.613	-1,37%	45,86	45,30	46,36	45,96
16/10/2025	380.995	0,00%	46,38	46,08	46,70	46,60
15/10/2025	268.301	-0,51%	47,50	46,60	47,60	46,60
14/10/2025	407.747	0,82%	46,12	45,62	47,00	46,84
13/10/2025	278.949	0,43%	46,60	46,22	47,08	46,46
10/10/2025	314.300	-1,37%	46,90	46,18	47,14	46,26
09/10/2025	454.012	2,27%	46,00	45,70	47,06	46,90
08/10/2025	345.557	1,78%	45,36	45,18	46,22	45,86
07/10/2025	470.802	0,18%	44,94	44,36	45,20	45,06
06/10/2025	549.624	-1,10%	45,20	44,00	45,66	44,98
03/10/2025	324.230	-2,07%	46,68	45,26	46,68	45,48
02/10/2025	356.301	1,27%	45,98	45,46	46,44	46,44
01/10/2025	526.232	0,13%	45,66	44,92	45,86	45,86
30/09/2025	453.913	-1,89%	46,50	45,26	46,68	45,80
29/09/2025	383.532	-1,23%	47,50	46,10	47,52	46,68
26/09/2025	226.161	1,07%	46,84	46,84	47,48	47,26
25/09/2025	477.845	-1,39%	47,38	46,04	47,52	46,76
24/09/2025	258.879	-0,63%	47,76	47,00	48,22	47,42
23/09/2025	265.104	-0,67%	48,30	47,72	48,42	47,72
22/09/2025	197.638	0,63%	47,70	47,40	48,26	48,04
19/09/2025	2.328.058	0,00%	47,90	47,74	48,42	47,74
18/09/2025	226.839	0,29%	47,86	47,56	48,32	47,74