Saltar para o conteúdo principal Login

Hera SpA (HER)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2025 636.291 0,21% 3,864 3,858 3,892 3,883
03/10/2025 771.630 1,36% 3,822 3,82 3,874 3,872
02/10/2025 1.517.904 -0,08% 3,831 3,789 3,838 3,82
01/10/2025 1.318.016 -0,42% 3,842 3,792 3,857 3,827
30/09/2025 890.581 1,30% 3,78 3,752 3,844 3,844
29/09/2025 1.533.512 0,91% 3,767 3,736 3,784 3,781
26/09/2025 1.016.651 0,83% 3,728 3,722 3,764 3,748
25/09/2025 1.619.288 -0,93% 3,75 3,72 3,755 3,727
24/09/2025 1.228.508 1,00% 3,72 3,703 3,763 3,755
23/09/2025 890.779 -0,16% 3,72 3,703 3,739 3,705
22/09/2025 618.459 0,16% 3,692 3,682 3,732 3,716
19/09/2025 1.555.129 -0,08% 3,694 3,688 3,734 3,698
18/09/2025 1.154.762 0,52% 3,682 3,668 3,704 3,699
17/09/2025 1.208.628 -0,11% 3,676 3,662 3,688 3,673
16/09/2025 1.427.001 -0,62% 3,70 3,68 3,718 3,682
15/09/2025 657.488 -0,40% 3,732 3,702 3,738 3,711
12/09/2025 955.794 0,98% 3,686 3,678 3,724 3,721
11/09/2025 1.315.222 -0,05% 3,688 3,67 3,711 3,678
10/09/2025 914.871 -0,16% 3,676 3,65 3,698 3,68
09/09/2025 671.789 0,55% 3,668 3,652 3,692 3,686
08/09/2025 1.008.386 -0,76% 3,684 3,644 3,69 3,658
05/09/2025 1.438.570 0,44% 3,644 3,634 3,688 3,678
04/09/2025 724.263 1,16% 3,628 3,626 3,69 3,666
03/09/2025 1.465.095 0,22% 3,63 3,583 3,634 3,626
02/09/2025 753.665 -1,20% 3,666 3,612 3,666 3,62
01/09/2025 526.278 -0,22% 3,676 3,654 3,684 3,662
29/08/2025 789.913 -0,70% 3,692 3,674 3,704 3,68
28/08/2025 596.355 -0,70% 3,738 3,69 3,75 3,70
27/08/2025 883.958 0,81% 3,693 3,686 3,73 3,724
26/08/2025 1.654.662 -0,35% 3,702 3,681 3,731 3,70
25/08/2025 623.834 -0,43% 3,716 3,708 3,736 3,715
22/08/2025 848.833 0,43% 3,724 3,714 3,761 3,736
21/08/2025 1.092.699 0,16% 3,70 3,692 3,727 3,72
20/08/2025 737.640 1,03% 3,683 3,674 3,736 3,72
19/08/2025 658.009 -0,16% 3,69 3,671 3,698 3,674
18/08/2025 1.481.342 0,00% 3,704 3,681 3,74 3,684
14/08/2025 940.440 1,09% 3,668 3,661 3,702 3,686
13/08/2025 633.543 -0,41% 3,676 3,652 3,704 3,662
12/08/2025 931.318 -0,16% 3,681 3,663 3,688 3,667
11/08/2025 790.050 -0,76% 3,69 3,664 3,718 3,674
08/08/2025 1.114.275 -1,23% 3,738 3,692 3,778 3,706
07/08/2025 977.502 -0,80% 3,754 3,719 3,766 3,738
06/08/2025 1.273.418 -0,32% 3,77 3,749 3,792 3,766
05/08/2025 1.608.934 0,40% 3,764 3,739 3,784 3,78
04/08/2025 1.900.231 0,08% 3,759 3,754 3,808 3,765
01/08/2025 1.967.272 1,13% 3,75 3,707 3,77 3,755
31/07/2025 1.869.841 -1,68% 3,808 3,712 3,81 3,728
30/07/2025 1.608.931 -3,30% 3,912 3,744 3,92 3,81
29/07/2025 931.180 0,72% 3,872 3,861 3,91 3,907
28/07/2025 535.847 -0,61% 3,91 3,866 3,924 3,866
25/07/2025 1.320.890 -0,21% 3,898 3,84 3,916 3,906
24/07/2025 1.535.048 -0,44% 3,898 3,88 3,92 3,908
23/07/2025 1.323.697 -1,77% 3,974 3,892 3,982 3,911
22/07/2025 807.479 0,91% 3,952 3,938 3,975 3,962
21/07/2025 856.792 0,51% 3,94 3,915 3,95 3,938
18/07/2025 1.269.073 -0,23% 3,934 3,91 3,958 3,93
17/07/2025 845.732 0,20% 3,918 3,874 3,938 3,933
16/07/2025 675.602 -0,03% 3,912 3,898 3,93 3,922
15/07/2025 1.148.825 -0,81% 3,948 3,903 3,97 3,911
14/07/2025 1.481.115 1,23% 3,906 3,898 3,956 3,946
11/07/2025 869.280 0,31% 3,91 3,882 3,931 3,908
10/07/2025 1.378.820 -0,13% 3,922 3,889 3,922 3,91
09/07/2025 2.232.667 0,95% 3,882 3,859 3,924 3,915
08/07/2025 1.444.686 -1,10% 3,918 3,867 3,922 3,883
07/07/2025 631.128 -1,21% 3,95 3,904 3,962 3,921
04/07/2025 523.417 -0,35% 3,98 3,958 3,988 3,962
03/07/2025 1.259.764 -0,60% 3,977 3,961 4,008 3,972
02/07/2025 1.421.439 -2,95% 4,098 3,98 4,101 3,992
01/07/2025 1.498.367 -0,41% 4,122 4,079 4,15 4,101
30/06/2025 1.211.329 0,89% 4,074 4,066 4,119 4,107
27/06/2025 750.003 0,10% 4,06 4,04 4,078 4,066
26/06/2025 1.505.291 0,79% 4,036 4,028 4,089 4,062
25/06/2025 912.940 -1,03% 4,064 4,02 4,066 4,028
24/06/2025 1.543.579 -0,07% 4,098 4,042 4,098 4,062
23/06/2025 1.527.004 -2,35% 3,992 3,991 4,168 4,071
20/06/2025 2.512.013 -0,07% 4,176 4,15 4,204 4,168
19/06/2025 1.358.828 -1,16% 4,224 4,164 4,224 4,181
18/06/2025 1.235.817 -0,35% 4,248 4,196 4,248 4,221
17/06/2025 1.526.499 -1,05% 4,282 4,202 4,289 4,237
16/06/2025 1.578.611 -0,35% 4,31 4,27 4,328 4,289
13/06/2025 1.505.162 -0,19% 4,312 4,266 4,332 4,317
12/06/2025 1.706.351 1,36% 4,282 4,278 4,336 4,328
11/06/2025 1.676.868 -0,23% 4,284 4,247 4,30 4,278
10/06/2025 880.519 0,45% 4,29 4,265 4,314 4,30
09/06/2025 2.416.167 -1,50% 4,347 4,257 4,348 4,271
06/06/2025 1.017.345 0,55% 4,338 4,33 4,392 4,345
05/06/2025 1.835.454 -0,80% 4,371 4,326 4,391 4,33
04/06/2025 1.324.295 -0,14% 4,408 4,364 4,408 4,375
03/06/2025 2.004.850 -0,73% 4,446 4,384 4,466 4,392
02/06/2025 1.273.577 0,69% 4,372 4,372 4,42 4,416
30/05/2025 1.324.553 1,16% 4,335 4,322 4,392 4,378
29/05/2025 1.110.434 -0,37% 4,322 4,27 4,338 4,322
28/05/2025 822.518 -0,46% 4,34 4,319 4,37 4,33
27/05/2025 950.210 -0,09% 4,352 4,308 4,362 4,348
26/05/2025 603.650 1,31% 4,316 4,282 4,35 4,338
23/05/2025 1.687.685 -0,23% 4,328 4,241 4,336 4,282
22/05/2025 1.020.369 0,56% 4,26 4,242 4,296 4,294
21/05/2025 620.583 0,57% 4,236 4,234 4,278 4,262
20/05/2025 937.329 0,47% 4,23 4,214 4,257 4,244
19/05/2025 2.079.490 2,47% 4,176 4,132 4,235 4,228

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco