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
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
29/04/2025	534.700	0,29%	173,50	172,85	175,95	173,85
28/04/2025	527.760	-0,12%	172,90	171,30	175,20	173,35
25/04/2025	532.010	4,02%	167,90	167,85	173,60	173,55
24/04/2025	565.050	1,43%	164,30	162,55	166,95	166,85
23/04/2025	567.250	0,77%	165,10	163,45	165,70	164,50
22/04/2025	555.610	1,21%	160,50	158,85	163,35	163,25
17/04/2025	570.130	-0,74%	164,55	158,80	165,40	161,30
16/04/2025	562.620	-2,34%	163,85	162,00	165,55	162,50
15/04/2025	554.820	4,52%	158,95	158,55	167,20	166,40
14/04/2025	557.180	1,08%	159,40	157,40	160,20	159,20
11/04/2025	607.380	1,68%	156,10	150,85	157,50	157,50
10/04/2025	709.320	-6,18%	161,35	151,05	175,25	154,90
09/04/2025	632.070	13,39%	143,75	143,65	166,95	165,10
08/04/2025	620.080	0,31%	147,05	145,05	154,40	145,60
07/04/2025	621.800	-2,81%	134,35	133,25	150,80	145,15
04/04/2025	610.630	-6,63%	159,80	147,25	160,10	149,35
03/04/2025	567.860	-3,24%	160,05	158,75	162,15	159,95
02/04/2025	554.360	2,23%	161,10	160,00	166,40	165,30
01/04/2025	534.380	1,89%	158,40	158,05	161,75	161,70
31/03/2025	565.120	-1,67%	160,10	156,20	160,25	158,70
28/03/2025	547.810	-3,06%	165,75	161,25	167,20	161,40
27/03/2025	651.270	-5,18%	175,00	165,75	175,00	166,50
26/03/2025	491.150	-3,12%	180,50	175,10	181,75	175,60
25/03/2025	452.440	2,26%	176,50	176,30	181,50	181,25
24/03/2025	475.020	0,60%	175,50	175,50	178,45	177,25
21/03/2025	129.200	%	175,30	174,95	176,45	176,20