BiG | O banco que entende os seus valores.

Spie SA (SPIE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
29/04/2025	287.051	2,18%	41,30	41,30	42,26	42,20
28/04/2025	400.956	1,57%	40,80	40,66	41,80	41,30
25/04/2025	495.743	1,45%	40,36	39,12	40,72	40,66
24/04/2025	218.571	0,25%	39,84	39,60	40,08	40,08
23/04/2025	280.729	1,68%	39,74	39,32	40,12	39,98
22/04/2025	241.986	-0,41%	39,50	39,06	39,56	39,32
17/04/2025	132.207	-0,55%	39,68	39,18	39,70	39,48
16/04/2025	343.794	-0,70%	39,94	39,46	40,06	39,70
15/04/2025	175.946	2,30%	39,20	39,10	39,98	39,98
14/04/2025	261.252	2,25%	39,04	38,40	39,16	39,08
11/04/2025	299.931	1,27%	38,04	37,34	38,44	38,22
10/04/2025	512.172	3,40%	39,30	37,34	39,30	37,74
09/04/2025	362.639	-3,13%	37,02	36,28	37,72	36,50
08/04/2025	359.527	2,61%	37,44	36,64	38,10	37,68
07/04/2025	576.372	-3,62%	35,24	35,00	38,12	36,72
04/04/2025	525.532	-4,32%	39,38	37,08	39,38	38,10
03/04/2025	378.006	-0,40%	39,46	38,88	39,92	39,82
02/04/2025	340.181	0,66%	39,64	39,28	40,00	39,98
01/04/2025	412.178	0,97%	39,46	39,44	40,04	39,72
31/03/2025	462.722	-0,91%	39,24	38,72	39,36	39,34
28/03/2025	231.142	0,20%	39,42	39,30	39,90	39,70
27/03/2025	399.006	-1,00%	39,68	39,44	40,06	39,62
26/03/2025	350.681	0,20%	40,08	39,92	40,72	40,02
25/03/2025	588.513	-0,40%	40,18	39,94	40,42	39,94
24/03/2025	318.730	0,35%	40,30	39,84	40,44	40,10
21/03/2025	798.158	-1,29%	40,08	39,92	40,34	39,96
20/03/2025	400.017	-0,88%	40,76	40,10	41,04	40,48
19/03/2025	536.678	0,20%	40,60	40,40	41,20	40,84
18/03/2025	859.845	0,79%	40,60	40,06	41,24	40,76
17/03/2025	274.528	-3,35%	41,56	40,22	41,56	40,44
14/03/2025	891.911	6,19%	39,34	39,18	41,84	41,84
13/03/2025	548.261	-0,86%	39,58	39,10	40,02	39,40
12/03/2025	646.234	0,35%	39,86	39,46	40,08	39,74
11/03/2025	486.315	0,61%	39,40	39,14	40,00	39,60
10/03/2025	803.001	-5,16%	41,76	39,36	42,16	39,36
07/03/2025	674.761	-0,53%	40,50	40,10	41,84	41,50
06/03/2025	1.082.092	10,84%	39,00	38,62	41,80	41,72
05/03/2025	599.751	9,10%	36,48	36,02	38,16	37,64
04/03/2025	208.394	-1,09%	34,54	34,20	34,68	34,50
03/03/2025	268.961	1,75%	34,36	34,28	35,24	34,88
28/02/2025	536.841	0,53%	34,10	34,08	34,80	34,28
27/02/2025	238.922	0,41%	33,82	33,74	34,10	34,10
26/02/2025	121.186	0,47%	33,94	33,82	34,16	33,96
25/02/2025	153.736	0,36%	33,48	33,40	34,02	33,80
24/02/2025	136.874	0,24%	33,80	33,58	33,82	33,68
21/02/2025	243.351	-0,94%	33,88	33,40	34,10	33,60
20/02/2025	164.432	1,19%	33,48	33,40	34,02	33,92
19/02/2025	181.910	-1,24%	33,94	33,38	33,94	33,52
18/02/2025	170.411	-0,18%	34,04	33,74	34,06	33,94
17/02/2025	98.024	0,24%	33,80	33,66	34,10	34,00
14/02/2025	221.780	1,31%	33,52	33,48	34,14	33,92
13/02/2025	239.687	2,14%	32,80	32,80	33,66	33,48
12/02/2025	180.935	-0,18%	32,84	32,54	32,94	32,78
11/02/2025	143.658	-0,18%	32,94	32,66	33,08	32,84
10/02/2025	156.989	0,92%	32,64	32,64	33,00	32,90
07/02/2025	147.389	0,18%	32,64	32,48	33,10	32,60
06/02/2025	178.807	0,99%	32,26	32,16	32,56	32,54
05/02/2025	239.689	0,00%	32,00	31,88	32,22	32,22
04/02/2025	262.410	1,77%	31,76	31,58	32,22	32,22
03/02/2025	248.912	-1,68%	31,44	31,30	31,86	31,66
31/01/2025	277.024	1,39%	31,80	31,80	32,30	32,20
30/01/2025	226.998	1,99%	31,30	31,30	32,04	31,76
29/01/2025	293.401	-0,45%	31,30	31,08	31,42	31,14
28/01/2025	280.730	0,45%	31,10	31,10	31,68	31,28
27/01/2025	221.073	-0,77%	31,02	30,90	31,46	31,14
24/01/2025	219.169	0,06%	31,40	31,30	31,54	31,38
23/01/2025	147.475	0,13%	31,28	31,14	31,52	31,36
22/01/2025	192.418	0,32%	31,32	31,12	31,42	31,32
21/01/2025	203.463	-0,89%	31,42	31,20	31,58	31,22
20/01/2025	190.325	0,00%	31,50	31,38	31,74	31,50
17/01/2025	495.267	0,64%	31,46	31,40	31,84	31,50
16/01/2025	389.788	1,43%	31,00	30,78	31,40	31,30
15/01/2025	330.501	4,26%	29,76	29,76	30,96	30,86
14/01/2025	362.828	1,30%	29,56	29,30	29,76	29,60
13/01/2025	230.599	-0,75%	29,26	28,90	29,40	29,22
09/01/2025	203.992	0,20%	29,32	29,14	29,44	29,44
08/01/2025	206.771	0,00%	29,32	29,04	29,46	29,36
07/01/2025	140.280	-1,01%	29,68	29,32	29,80	29,36
06/01/2025	183.348	0,14%	29,80	29,44	29,88	29,66
03/01/2025	177.115	-1,40%	30,08	29,48	30,08	29,62
02/01/2025	158.936	0,00%	30,06	29,58	30,18	30,04
31/12/2024	0	1,56%	29,44	29,44	30,04	30,04
30/12/2024	137.057	-0,61%	29,60	29,38	29,72	29,58
27/12/2024	126.670	0,81%	29,50	29,46	29,76	29,76
26/12/2024	0	-0,34%	29,78	29,50	29,78	29,52
24/12/2024	0	-0,34%	29,78	29,50	29,78	29,62
23/12/2024	164.784	-0,20%	29,62	29,34	29,64	29,62
20/12/2024	893.115	1,57%	28,92	28,86	29,68	29,68
19/12/2024	347.405	-1,68%	29,38	29,22	29,56	29,22
18/12/2024	0	-0,27%	29,82	29,62	29,90	29,72
17/12/2024	284.331	-0,73%	29,80	29,72	29,98	29,80
16/12/2024	220.873	-0,60%	30,04	29,68	30,08	30,02
13/12/2024	169.574	0,27%	30,10	30,10	30,38	30,20
12/12/2024	312.798	-0,73%	30,34	30,02	30,54	30,12
11/12/2024	303.897	-0,59%	30,52	30,26	30,66	30,34
10/12/2024	244.861	0,40%	30,30	30,22	30,52	30,52
09/12/2024	275.185	1,06%	30,24	30,04	30,46	30,40
06/12/2024	231.377	1,62%	29,62	29,52	30,14	30,08
05/12/2024	342.563	0,75%	29,18	29,12	29,90	29,60
04/12/2024	326.503	0,00%	29,40	29,34	29,74	29,38