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 > >>
17/09/2025	339.247	-0,08%	47,82	47,42	47,86	47,60
16/09/2025	216.967	-1,69%	48,28	47,52	48,44	47,64
15/09/2025	330.410	-1,30%	49,54	48,46	49,72	48,46
12/09/2025	332.196	0,49%	49,36	48,80	49,54	49,40
11/09/2025	281.116	0,90%	48,86	48,58	49,82	49,16
10/09/2025	536.436	1,33%	48,28	48,00	49,10	48,72
09/09/2025	265.455	-0,41%	48,40	48,08	48,80	48,08
08/09/2025	274.966	3,16%	46,98	46,90	48,28	48,28
05/09/2025	232.622	-0,72%	47,30	46,80	47,82	46,80
04/09/2025	234.497	1,25%	46,46	46,38	47,74	47,14
03/09/2025	220.648	1,35%	46,12	45,72	46,56	46,56
02/09/2025	391.994	-2,21%	46,90	45,46	47,00	45,94
01/09/2025	189.492	-0,76%	47,42	46,72	47,82	46,98
29/08/2025	407.086	0,42%	47,16	47,14	48,04	47,34
28/08/2025	565.942	-1,01%	47,88	46,40	47,94	47,14
27/08/2025	262.222	0,04%	47,62	47,14	48,08	47,62
26/08/2025	950.381	-5,18%	47,44	46,00	48,00	47,60
25/08/2025	531.136	-3,65%	52,00	49,90	52,10	50,20
22/08/2025	221.839	-0,10%	52,00	51,90	52,45	52,10
21/08/2025	381.255	-0,76%	52,70	52,05	52,85	52,15
20/08/2025	347.014	-1,13%	53,05	52,55	53,30	52,55
19/08/2025	162.273	-0,93%	53,90	53,00	54,00	53,15
18/08/2025	173.723	1,13%	53,20	53,20	53,70	53,65
15/08/2025	179.567	0,28%	53,20	52,60	53,25	53,05
14/08/2025	335.930	-1,95%	53,10	52,25	53,60	52,90
13/08/2025	155.286	-0,19%	54,35	53,85	54,55	53,95
12/08/2025	209.455	1,22%	53,50	53,45	54,30	54,05
11/08/2025	195.312	0,28%	53,30	52,75	53,40	53,40
08/08/2025	361.546	0,76%	52,85	52,65	53,30	53,25
07/08/2025	297.880	3,22%	51,35	51,35	53,10	52,85
06/08/2025	226.413	1,49%	50,80	50,45	51,20	51,20
05/08/2025	294.099	0,10%	50,90	50,30	51,10	50,45
04/08/2025	432.215	0,60%	50,70	50,40	51,10	50,40
01/08/2025	301.984	-2,81%	51,20	50,05	51,40	50,10
31/07/2025	553.168	5,20%	49,50	49,12	51,85	51,55
30/07/2025	244.090	-0,08%	48,84	48,84	49,34	49,00
29/07/2025	196.773	0,78%	48,92	48,78	49,28	49,04
28/07/2025	238.524	-0,33%	49,22	48,48	49,24	48,66
25/07/2025	281.950	1,50%	48,04	47,66	48,82	48,82
24/07/2025	306.120	0,92%	48,00	47,56	48,32	48,10
23/07/2025	170.573	1,40%	47,46	47,10	47,82	47,66
22/07/2025	297.848	-0,09%	46,98	46,64	47,28	47,00
21/07/2025	203.206	-0,47%	47,24	46,88	47,42	47,04
18/07/2025	299.107	1,07%	47,16	46,64	47,26	47,26
17/07/2025	343.120	0,65%	46,84	46,60	47,20	46,76
16/07/2025	350.091	-0,34%	46,52	46,24	46,58	46,46
15/07/2025	284.236	-0,94%	47,12	46,62	47,30	46,62
14/07/2025	188.677	-0,13%	46,92	46,72	47,12	47,06
11/07/2025	450.522	-0,93%	47,54	46,98	47,68	47,12
10/07/2025	352.230	-0,46%	47,90	47,56	47,92	47,56
09/07/2025	300.480	1,66%	47,08	46,98	47,78	47,78
08/07/2025	493.996	-0,47%	47,40	47,00	47,70	47,00
07/07/2025	358.979	0,81%	46,90	46,82	47,22	47,22
04/07/2025	272.314	-0,13%	46,80	46,30	46,84	46,84
03/07/2025	333.229	0,21%	46,82	46,42	47,16	46,90
02/07/2025	331.487	-0,89%	47,30	46,58	47,62	46,80
01/07/2025	308.533	-1,01%	48,18	47,20	48,36	47,22
30/06/2025	374.710	-0,38%	48,08	47,30	48,10	47,70
27/06/2025	493.505	1,27%	47,50	47,22	48,00	47,88
26/06/2025	286.088	1,68%	46,44	46,30	47,30	47,28
25/06/2025	299.707	1,80%	45,88	45,86	46,58	46,50
24/06/2025	352.305	1,51%	45,44	45,44	46,30	45,68
23/06/2025	250.994	0,54%	44,62	44,24	45,18	45,00
20/06/2025	866.241	1,22%	44,54	44,54	45,20	44,76
19/06/2025	227.659	-1,65%	44,82	44,12	44,84	44,22
18/06/2025	257.198	0,05%	44,94	44,90	45,40	44,96
17/06/2025	286.143	-1,01%	45,00	44,48	45,36	44,94
16/06/2025	325.473	1,43%	44,88	44,86	45,58	45,40
13/06/2025	362.640	0,36%	44,06	43,92	44,76	44,76
12/06/2025	316.609	1,83%	43,80	43,64	44,60	44,60
11/06/2025	261.583	-0,41%	43,98	43,60	44,28	43,80
10/06/2025	200.889	-1,35%	44,58	43,98	44,64	43,98
09/06/2025	151.377	-0,18%	44,68	44,28	44,76	44,58
06/06/2025	156.297	-0,40%	44,90	44,44	44,90	44,66
05/06/2025	146.841	0,99%	44,52	44,34	45,04	44,84
04/06/2025	296.536	0,41%	44,10	44,10	44,60	44,40
03/06/2025	126.887	-0,63%	44,50	43,98	44,62	44,22
02/06/2025	328.320	-0,54%	44,84	44,00	44,90	44,50
30/05/2025	335.723	0,18%	44,76	44,54	45,26	44,74
29/05/2025	140.216	-0,98%	45,22	44,52	45,24	44,66
28/05/2025	240.057	0,31%	44,82	44,76	45,30	45,10
27/05/2025	468.412	-1,40%	45,68	44,96	46,08	44,96
26/05/2025	151.036	0,71%	45,82	45,58	46,24	45,60
23/05/2025	372.039	-0,18%	45,44	44,38	45,64	45,28
22/05/2025	351.911	1,07%	44,70	44,68	45,62	45,36
21/05/2025	286.632	1,58%	44,08	44,08	44,98	44,88
20/05/2025	306.797	1,24%	43,60	43,40	44,26	44,18
19/05/2025	163.838	0,69%	43,42	43,24	43,70	43,64
16/05/2025	147.293	0,00%	43,42	43,04	43,56	43,34
15/05/2025	193.163	0,93%	43,04	42,84	43,42	43,34
14/05/2025	291.643	0,99%	42,52	42,44	43,26	42,94
13/05/2025	389.044	-0,46%	43,48	42,52	43,66	42,52
12/05/2025	317.832	0,37%	43,50	42,96	43,76	43,46
09/05/2025	193.866	0,23%	43,30	43,10	43,42	43,30
08/05/2025	222.626	1,22%	42,98	42,90	43,44	43,20
07/05/2025	409.796	-1,89%	43,36	42,48	43,36	42,68
06/05/2025	262.325	-0,28%	43,56	42,72	43,74	43,50
05/05/2025	239.210	-0,55%	43,86	43,48	43,96	43,62
02/05/2025	385.709	1,91%	43,60	43,14	43,86	43,86
30/04/2025	457.803	1,99%	42,40	42,20	43,04	43,04