BiG | O banco que entende os seus valores.

HeidelbergCement AG (HEI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
11/09/2026	693.160	0,03%	154,80	152,55	156,00	154,25
10/09/2026	737.320	-1,72%	157,65	153,85	159,45	154,20
09/09/2026	674.500	-2,03%	161,10	155,80	161,40	156,90
08/09/2026	529.110	-3,00%	164,45	160,15	164,80	160,15
07/09/2026	642.000	-0,90%	166,20	164,60	167,10	165,10
04/09/2026	714.260	2,15%	163,70	163,50	168,40	166,60
03/09/2026	648.790	0,52%	162,70	161,15	166,05	163,10
02/09/2026	681.850	-0,03%	162,65	160,45	163,95	162,25
01/09/2026	678.950	-0,98%	164,20	161,75	165,15	162,30
31/08/2026	686.190	-3,47%	169,10	162,85	169,30	163,90
28/08/2026	630.090	1,01%	168,90	166,65	172,35	169,80
27/08/2026	699.480	-0,86%	170,30	167,10	171,25	168,10
26/08/2026	679.680	4,66%	162,20	161,05	172,15	169,55
25/08/2026	708.430	1,76%	160,00	159,00	163,50	162,00
24/08/2026	697.260	0,13%	159,50	158,60	161,50	159,20
21/08/2026	648.950	0,47%	158,95	157,45	161,60	159,00
20/08/2026	701.980	0,76%	157,20	157,20	159,95	158,25
19/08/2026	707.120	1,36%	155,45	155,40	158,60	157,05
18/08/2026	698.540	-3,22%	159,85	154,20	160,30	154,95
17/08/2026	673.520	0,00%	162,05	158,95	162,10	160,10
14/08/2026	653.580	-0,50%	161,55	160,10	162,45	160,10
13/08/2026	669.930	-0,80%	162,70	160,40	163,85	160,90
12/08/2026	690.460	0,75%	161,10	161,05	164,30	162,20
11/08/2026	682.240	0,72%	160,20	159,05	163,65	161,00
10/08/2026	612.980	-0,59%	160,05	159,45	162,80	159,85
07/08/2026	635.130	-1,05%	162,10	160,35	163,00	160,80
06/08/2026	610.710	0,15%	162,05	162,05	165,80	162,50
05/08/2026	646.400	-0,79%	163,85	162,10	163,90	162,25
04/08/2026	661.230	0,96%	162,20	160,35	164,55	163,55
03/08/2026	662.910	0,84%	162,90	160,50	163,55	162,00
31/07/2026	673.200	-3,34%	166,15	157,50	168,30	160,65
30/07/2026	566.830	-1,04%	169,95	163,60	170,15	166,20
29/07/2026	619.340	-0,94%	169,15	167,45	171,80	167,95
28/07/2026	632.450	-0,62%	169,90	168,60	171,90	169,55
27/07/2026	586.130	1,85%	170,65	168,55	172,40	170,60
24/07/2026	637.680	0,51%	166,80	166,70	169,35	167,50
23/07/2026	649.000	-2,14%	170,15	166,25	170,75	166,65
22/07/2026	645.340	-0,41%	171,00	169,20	172,50	170,30
21/07/2026	582.900	0,88%	170,65	169,45	171,80	171,00
20/07/2026	674.690	-2,05%	172,75	169,40	176,00	169,50
17/07/2026	649.350	0,46%	170,35	169,75	174,85	173,05
16/07/2026	646.250	-0,83%	174,40	171,35	175,60	172,25
15/07/2026	579.540	3,76%	167,05	166,75	174,70	173,70
14/07/2026	537.190	-0,95%	169,05	166,20	170,00	167,40
13/07/2026	544.690	-1,23%	168,80	167,65	170,35	169,00
10/07/2026	588.620	2,98%	166,35	166,30	171,50	171,10
09/07/2026	623.720	-0,54%	167,70	165,75	169,20	166,15
08/07/2026	564.080	-4,02%	173,05	165,00	173,50	167,05
07/07/2026	573.550	-0,66%	174,45	173,15	179,10	174,05
06/07/2026	631.920	0,03%	175,15	174,50	177,25	175,20
03/07/2026	612.010	1,68%	173,25	173,00	176,95	175,15
02/07/2026	625.410	4,39%	165,05	164,30	173,90	172,25
01/07/2026	628.400	-1,23%	166,65	164,05	167,70	165,00
30/06/2026	681.230	-0,65%	168,30	165,90	170,10	167,05
29/06/2026	694.890	-8,42%	183,55	166,75	184,25	168,15
26/06/2026	583.000	-1,08%	184,00	182,45	187,40	183,60
25/06/2026	625.030	0,92%	183,35	182,85	187,65	185,60
24/06/2026	643.680	0,41%	182,00	179,75	184,50	183,90
23/06/2026	600.660	-0,46%	182,25	180,10	186,35	183,15
22/06/2026	591.810	-0,81%	185,20	181,70	185,80	184,00
19/06/2026	533.930	-0,38%	186,60	184,40	187,45	185,50
18/06/2026	507.730	-1,46%	189,35	183,90	190,50	186,20
17/06/2026	466.620	3,53%	183,10	183,05	191,10	188,95
16/06/2026	466.930	-1,48%	186,25	182,50	188,60	182,50
15/06/2026	578.020	1,51%	185,90	185,15	192,25	185,25
12/06/2026	558.240	3,02%	177,40	176,00	183,70	182,50
11/06/2026	576.610	3,60%	171,15	170,15	177,15	177,15
10/06/2026	639.630	-2,06%	174,40	170,85	175,15	171,00
09/06/2026	584.750	1,16%	172,85	170,85	177,30	174,60
08/06/2026	629.670	-2,73%	175,05	172,40	177,45	172,60
05/06/2026	585.230	-0,95%	178,30	177,15	181,40	177,45
04/06/2026	602.410	2,02%	176,10	176,10	181,70	179,15
03/06/2026	615.450	-3,78%	182,05	175,60	182,65	175,60
02/06/2026	579.110	-2,38%	186,80	182,05	187,90	182,50
01/06/2026	614.160	-1,61%	191,05	183,90	191,10	186,95
29/05/2026	491.570	1,79%	187,35	187,30	192,40	190,00
28/05/2026	572.210	-0,72%	186,80	184,90	188,90	186,65
27/05/2026	581.650	3,58%	181,55	181,50	189,25	188,00
26/05/2026	610.300	0,47%	180,10	179,40	181,75	181,50
25/05/2026	552.670	4,06%	177,10	177,10	181,35	180,65
22/05/2026	628.100	-0,06%	175,35	171,45	175,70	173,60
21/05/2026	619.660	0,20%	173,35	171,75	175,20	173,70
20/05/2026	640.410	2,88%	167,50	167,15	174,05	173,35
19/05/2026	645.450	-1,43%	170,35	167,15	173,00	168,50
18/05/2026	601.950	0,68%	167,70	164,00	171,70	170,95
15/05/2026	624.310	-5,82%	178,90	168,65	179,25	169,80
14/05/2026	554.150	-1,96%	180,55	179,80	182,55	180,30
13/05/2026	583.450	-1,00%	185,90	181,75	187,05	183,90
12/05/2026	578.960	1,23%	183,50	182,85	189,05	185,75
11/05/2026	563.200	-0,33%	183,10	183,10	186,30	183,50
08/05/2026	563.290	-1,39%	186,55	184,00	186,85	184,10
07/05/2026	520.340	-1,79%	190,50	186,40	194,25	186,70
06/05/2026	562.960	3,09%	184,20	183,15	195,80	190,10
05/05/2026	627.840	-0,75%	184,80	183,80	188,00	184,40
04/05/2026	617.640	-1,30%	189,25	184,60	191,55	185,80
30/04/2026	585.480	1,98%	183,80	181,60	188,30	188,25
29/04/2026	582.210	-0,22%	185,75	184,60	188,20	184,60
28/04/2026	522.820	-1,31%	187,65	184,15	188,90	185,00
27/04/2026	499.240	0,51%	186,05	186,05	188,35	187,45
24/04/2026	587.140	0,89%	187,65	182,70	188,25	186,50