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 >
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
08/07/2025	368.140	1,13%	199,15	199,15	202,30	200,80
07/07/2025	445.150	2,72%	194,00	193,80	200,10	198,55
04/07/2025	451.610	-1,28%	194,80	191,60	194,95	193,30
03/07/2025	454.600	0,93%	194,50	191,55	196,40	195,80
02/07/2025	455.820	0,73%	193,15	192,35	194,65	194,00
01/07/2025	457.900	-3,56%	200,20	191,00	200,20	192,60
30/06/2025	440.830	0,28%	199,20	197,25	201,50	199,70
27/06/2025	442.900	2,87%	193,35	193,10	199,65	199,15
26/06/2025	461.450	1,36%	191,35	189,65	193,70	193,60
25/06/2025	436.550	1,17%	188,75	186,50	191,95	191,00
24/06/2025	454.380	6,31%	180,15	180,15	191,05	188,80
23/06/2025	501.260	0,57%	175,60	175,50	181,10	177,60
20/06/2025	500.060	2,29%	174,65	173,40	177,75	176,60
19/06/2025	510.880	-2,76%	176,85	172,50	178,00	172,65
18/06/2025	489.120	0,37%	177,10	177,10	180,55	177,55
17/06/2025	483.900	-0,95%	178,05	175,85	179,60	176,90
16/06/2025	470.980	2,20%	175,10	175,05	180,15	178,60
13/06/2025	511.840	-2,29%	175,00	174,20	177,25	174,75
12/06/2025	478.940	0,34%	178,00	176,75	180,25	178,85
11/06/2025	486.430	0,93%	176,55	176,30	180,85	178,25
10/06/2025	461.640	-2,11%	180,30	176,10	181,10	176,60
09/06/2025	466.340	0,28%	179,60	179,15	181,50	180,40
06/06/2025	467.880	0,25%	180,00	179,45	181,35	179,90
05/06/2025	485.760	2,98%	174,00	173,85	182,15	179,45
04/06/2025	508.600	1,10%	172,50	172,25	174,80	174,25
03/06/2025	504.690	-1,96%	175,60	171,30	176,20	172,35
02/06/2025	489.010	2,03%	171,20	171,00	176,00	175,80
30/05/2025	471.720	-1,46%	175,25	171,10	176,45	172,30
29/05/2025	504.060	-1,07%	178,75	172,45	178,75	174,85
28/05/2025	475.630	-3,28%	182,55	175,30	185,00	176,75
27/05/2025	482.640	-0,81%	183,90	181,40	184,10	182,75
26/05/2025	471.920	3,31%	182,20	180,65	185,45	184,25
23/05/2025	463.200	0,34%	178,70	174,40	180,25	178,35
22/05/2025	488.560	-1,03%	179,80	177,25	182,10	177,75
21/05/2025	482.230	-3,15%	185,45	178,80	185,45	179,60
20/05/2025	467.750	-1,98%	188,85	185,40	189,05	185,45
19/05/2025	473.920	1,37%	186,30	186,05	189,55	189,20
16/05/2025	482.890	-1,84%	186,65	184,75	187,75	186,65
15/05/2025	468.210	0,37%	188,20	186,95	190,40	190,15
14/05/2025	465.650	1,72%	186,55	185,05	190,85	189,45
13/05/2025	488.250	0,27%	184,35	182,40	186,90	186,25
12/05/2025	492.660	0,49%	188,40	183,30	190,50	185,75
09/05/2025	477.280	-0,54%	186,10	184,00	189,80	184,85
08/05/2025	494.870	4,91%	181,50	180,15	186,25	185,85
07/05/2025	491.090	-1,64%	180,95	176,20	181,00	177,15
06/05/2025	513.800	0,50%	178,70	174,35	181,35	180,10
05/05/2025	494.770	-0,17%	178,00	176,35	179,85	179,20
02/05/2025	499.650	3,10%	175,75	175,60	180,30	179,50
30/04/2025	532.140	0,14%	173,40	169,75	175,25	174,10