Saltar para o conteúdo principal Login

HeidelbergCement AG (HEI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 >
25/11/2025 361.190 7,19% 208,10 208,00 222,10 222,10
24/11/2025 391.110 -0,24% 208,10 205,10 210,50 207,20
21/11/2025 337.540 -0,38% 208,50 204,70 210,20 207,70
20/11/2025 324.620 -2,84% 215,90 208,50 216,30 208,50
19/11/2025 247.260 3,42% 207,20 204,00 216,00 214,60
18/11/2025 307.850 -1,00% 207,90 205,70 209,30 207,50
17/11/2025 286.950 0,00% 213,60 208,90 214,10 209,60
14/11/2025 331.380 -1,78% 213,60 206,60 213,80 209,60
13/11/2025 321.350 -0,84% 215,40 211,80 217,10 213,40
12/11/2025 333.990 5,03% 205,40 203,80 215,30 215,20
11/11/2025 336.590 1,64% 201,20 200,80 209,00 204,90
10/11/2025 332.320 3,20% 198,05 197,95 202,70 201,60
07/11/2025 266.250 -1,24% 197,75 194,75 199,55 195,35
06/11/2025 370.670 -4,54% 202,40 196,40 205,40 197,80
05/11/2025 367.300 2,98% 201,30 201,10 207,70 207,20
04/11/2025 344.380 -0,69% 201,20 197,85 203,70 201,20
03/11/2025 288.480 -0,05% 203,20 201,00 204,70 202,60
31/10/2025 329.650 0,15% 201,90 201,30 203,40 202,70
30/10/2025 447.560 -0,69% 204,30 202,00 205,60 202,40
29/10/2025 373.040 0,99% 201,70 201,50 205,10 203,80
28/10/2025 362.220 0,60% 200,40 199,15 202,10 201,80
27/10/2025 381.940 1,08% 199,65 198,35 201,30 200,60
24/10/2025 415.340 2,98% 193,20 193,20 199,55 198,45
23/10/2025 403.050 -0,70% 194,30 190,45 194,30 192,70
22/10/2025 446.350 0,31% 193,20 191,50 195,55 194,05
21/10/2025 425.150 -0,59% 194,20 192,40 195,40 193,45
20/10/2025 408.900 1,30% 192,45 192,15 195,30 194,60
17/10/2025 419.190 -0,05% 192,30 189,80 194,55 192,10
16/10/2025 407.590 -1,39% 195,10 191,30 195,40 192,20
15/10/2025 395.250 -1,94% 200,10 194,35 200,10 194,90
14/10/2025 364.160 2,32% 195,20 193,10 199,30 198,75
13/10/2025 428.840 1,75% 193,70 193,05 196,25 194,25
10/10/2025 415.250 -1,70% 195,55 190,50 195,70 190,90
09/10/2025 414.080 2,75% 189,30 189,20 196,75 194,20
08/10/2025 380.460 2,05% 186,20 185,30 189,10 189,00
07/10/2025 400.370 -1,38% 187,75 185,20 188,40 185,20
06/10/2025 370.570 -0,11% 188,10 186,80 189,45 187,80
03/10/2025 428.880 -1,39% 190,85 187,60 191,20 188,00
02/10/2025 415.560 -0,75% 192,60 190,20 192,70 190,65
01/10/2025 424.330 0,55% 190,80 189,70 193,15 192,10
30/09/2025 404.560 1,33% 188,55 187,85 191,50 191,05
29/09/2025 381.240 -3,28% 196,05 186,55 197,85 188,55
26/09/2025 428.650 0,98% 192,95 192,85 196,35 194,95
25/09/2025 407.160 -2,38% 197,80 188,15 198,10 193,05
24/09/2025 437.590 0,79% 196,70 196,25 198,75 197,75
23/09/2025 411.580 -2,19% 201,00 196,10 202,90 196,20
22/09/2025 309.150 -1,08% 202,20 199,65 203,20 200,60
19/09/2025 346.290 0,50% 201,80 201,60 204,20 202,80
18/09/2025 298.280 1,64% 199,55 199,45 203,50 201,80
17/09/2025 385.660 -0,77% 200,00 196,45 200,30 198,55
16/09/2025 280.640 -2,06% 204,90 199,00 205,00 200,10
15/09/2025 289.870 0,84% 203,40 203,10 206,20 204,30
12/09/2025 351.690 -2,55% 209,00 202,40 209,30 202,60
11/09/2025 227.800 2,77% 203,90 203,80 209,70 207,90
10/09/2025 298.510 0,10% 202,50 200,70 204,40 202,30
09/09/2025 342.600 -0,35% 202,90 201,20 204,10 202,10
08/09/2025 360.060 2,04% 199,10 199,05 204,20 202,80
05/09/2025 424.040 0,00% 200,10 197,85 201,10 198,75
04/09/2025 412.450 3,95% 195,05 193,60 199,80 198,75
03/09/2025 434.150 -2,97% 196,85 191,10 197,70 191,20
02/09/2025 397.760 -2,50% 201,50 195,35 203,40 197,05
01/09/2025 362.660 0,20% 201,60 201,00 203,90 202,10
29/08/2025 359.380 -0,35% 202,40 201,00 203,90 201,70
28/08/2025 331.320 0,50% 202,20 201,80 204,10 202,40
27/08/2025 356.920 -1,56% 204,80 201,10 205,10 201,40
26/08/2025 347.570 0,84% 201,90 200,30 205,50 204,60
25/08/2025 341.640 0,15% 202,30 201,40 204,60 202,90
22/08/2025 393.480 0,95% 201,00 199,25 203,00 202,60
21/08/2025 388.600 -1,47% 203,50 199,00 203,60 200,70
20/08/2025 333.820 -1,02% 205,60 203,10 208,00 203,70
19/08/2025 346.360 -0,48% 206,50 205,60 208,50 205,80
18/08/2025 379.680 0,24% 206,70 204,50 207,30 206,80
15/08/2025 374.950 -0,58% 208,20 205,90 209,40 206,30
14/08/2025 347.760 0,78% 205,60 205,50 209,30 207,50
13/08/2025 380.970 -0,77% 207,40 205,30 208,50 205,90
12/08/2025 388.320 1,37% 206,00 203,70 207,60 207,50
11/08/2025 389.330 -3,17% 212,50 203,10 212,90 204,70
08/08/2025 386.300 2,37% 207,80 206,60 211,50 211,40
07/08/2025 420.500 5,38% 197,05 196,10 207,70 206,50
06/08/2025 390.670 1,53% 194,15 194,10 198,70 195,95
05/08/2025 413.780 -1,96% 197,40 192,20 197,80 193,00
04/08/2025 406.520 2,42% 193,50 192,85 197,50 196,85
01/08/2025 443.060 -4,47% 200,80 192,15 200,80 192,20
31/07/2025 381.460 0,90% 202,70 199,05 203,20 201,20
30/07/2025 411.210 1,61% 196,80 196,30 201,10 199,40
29/07/2025 446.290 0,41% 196,05 195,00 197,70 196,25
28/07/2025 416.540 -1,61% 200,60 194,70 200,90 195,45
25/07/2025 435.810 1,02% 197,05 196,80 198,70 198,65
24/07/2025 448.030 -2,21% 201,50 196,05 202,30 196,65
23/07/2025 433.490 2,29% 198,80 198,25 201,90 201,10
22/07/2025 449.230 -0,38% 197,20 193,50 199,35 196,60
21/07/2025 432.380 0,23% 197,10 196,90 200,70 197,35
18/07/2025 414.170 -0,96% 199,65 196,75 199,95 196,90
17/07/2025 432.770 0,03% 199,90 197,85 200,40 198,80
16/07/2025 432.540 -1,80% 201,10 197,15 201,60 198,75
15/07/2025 390.050 -0,10% 202,60 201,20 204,10 202,40
14/07/2025 393.280 0,15% 200,50 200,50 203,30 202,60
11/07/2025 401.460 -1,46% 203,50 200,70 204,30 202,30
10/07/2025 387.110 -0,10% 204,90 203,10 206,80 205,30
09/07/2025 388.020 2,34% 200,70 200,00 206,60 205,50

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco