Heineken NV (HEIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	584.258	-1,19%	87,42	86,38	87,58	86,38
27-02-2024	400.276	0,48%	87,12	87,02	87,84	87,42
26-02-2024	612.736	-2,38%	88,88	86,84	89,02	87,00
23-02-2024	381.875	-0,05%	89,36	88,66	89,70	89,12
22-02-2024	665.023	1,04%	88,04	87,90	89,68	89,16
21-02-2024	650.612	0,09%	88,20	88,02	88,92	88,24
20-02-2024	800.769	-1,45%	89,00	87,76	89,10	88,16
19-02-2024	433.633	0,59%	88,40	88,38	90,16	89,46
16-02-2024	754.919	0,34%	88,56	88,46	89,50	88,94
15-02-2024	1.016.722	1,72%	86,50	86,32	88,64	88,64
14-02-2024	1.501.117	-6,42%	87,10	87,06	89,34	87,14
13-02-2024	642.302	-0,79%	93,72	92,82	94,26	93,12
12-02-2024	339.712	-0,76%	94,44	93,60	94,58	93,86
09-02-2024	433.999	-0,92%	95,28	94,40	95,74	94,58
08-02-2024	424.168	0,80%	94,42	94,42	96,12	95,46
07-02-2024	660.186	-0,08%	94,78	94,34	95,88	94,70
06-02-2024	693.855	1,00%	93,54	92,64	95,00	94,78
05-02-2024	316.027	0,88%	93,00	93,00	94,18	93,84
02-02-2024	369.318	0,78%	92,84	92,82	94,32	93,02
01-02-2024	404.849	-1,07%	93,80	91,52	93,90	92,30
31-01-2024	565.202	0,30%	92,96	92,66	93,74	93,30
30-01-2024	304.900	-0,04%	93,00	92,42	93,68	93,02
29-01-2024	413.522	1,26%	91,88	91,50	93,08	93,06
26-01-2024	569.309	1,30%	91,24	90,68	92,24	91,90
25-01-2024	364.111	-0,02%	90,70	90,32	91,14	90,72
24-01-2024	488.252	-0,46%	91,04	90,72	91,40	90,74
23-01-2024	414.176	-0,26%	91,34	90,70	91,82	91,16
22-01-2024	332.636	-0,07%	91,98	91,12	92,22	91,40
19-01-2024	320.523	0,40%	91,58	91,10	91,90	91,46
18-01-2024	407.380	-1,43%	92,14	90,94	92,36	91,10
17-01-2024	353.592	-1,11%	93,00	91,80	93,24	92,42
16-01-2024	369.745	-0,06%	92,66	92,48	93,46	93,46
15-01-2024	219.294	0,47%	93,38	93,02	93,60	93,52
12-01-2024	306.774	0,07%	93,50	92,30	93,80	93,08
11-01-2024	472.983	2,18%	91,20	91,04	93,02	93,02
10-01-2024	375.370	0,26%	90,80	90,34	91,28	91,04
09-01-2024	394.516	0,69%	90,14	89,96	91,12	90,80
08-01-2024	278.027	0,56%	89,72	89,70	90,18	90,18
05-01-2024	492.406	-0,60%	89,46	88,44	89,68	89,68
04-01-2024	373.843	-0,46%	90,30	90,16	91,40	90,22
03-01-2024	435.992	-0,46%	91,48	90,54	92,04	90,64
02-01-2024	433.008	-0,96%	92,18	90,02	92,28	91,06
29-12-2023	200.956	0,11%	91,86	91,70	92,24	91,94
28-12-2023	267.529	-0,28%	92,32	91,82	92,62	91,84
27-12-2023	296.672	0,35%	91,24	91,22	92,10	92,10
26-12-2023	304.901	0,70%	91,16	91,04	91,98	91,78
22-12-2023	304.901	0,70%	91,16	91,04	91,98	91,78
21-12-2023	405.287	-0,65%	91,32	90,90	91,70	91,14
20-12-2023	503.287	0,39%	91,46	91,28	92,24	91,74
19-12-2023	520.326	0,48%	90,96	90,82	91,64	91,38
18-12-2023	602.461	0,42%	90,34	90,12	91,24	90,94
15-12-2023	866.253	-0,59%	90,76	90,10	91,00	90,56
14-12-2023	810.295	2,64%	89,64	89,62	91,68	91,10
13-12-2023	774.546	1,14%	87,70	87,24	89,06	88,76
12-12-2023	620.597	0,39%	87,20	87,06	88,48	87,76
11-12-2023	486.476	-0,07%	87,30	87,24	88,32	87,42
08-12-2023	482.006	0,67%	86,76	86,60	88,22	87,48
07-12-2023	625.137	1,40%	85,82	85,66	87,10	86,90
06-12-2023	913.375	1,59%	84,38	84,00	86,06	85,70
05-12-2023	419.165	0,00%	84,32	83,64	84,66	84,36
04-12-2023	463.506	1,15%	83,50	83,50	84,60	84,36
01-12-2023	601.594	-0,60%	83,82	82,76	83,84	83,40
30-11-2023	784.640	1,43%	82,68	82,56	84,00	83,90
29-11-2023	412.383	-0,60%	83,18	82,66	83,68	82,72
28-11-2023	372.261	-0,24%	83,00	82,26	83,48	83,22
27-11-2023	339.889	-0,69%	83,80	83,42	84,04	83,42
24-11-2023	293.651	0,41%	83,74	83,50	84,04	84,00
23-11-2023	413.797	-0,64%	83,82	83,30	83,96	83,66
22-11-2023	417.440	1,50%	83,10	82,82	84,50	84,20
21-11-2023	544.732	0,12%	82,50	82,30	83,20	82,96
20-11-2023	465.484	-0,43%	83,18	82,50	83,58	82,86
17-11-2023	866.438	-0,29%	83,32	83,14	83,96	83,22
16-11-2023	673.162	-2,25%	85,28	83,28	85,38	83,46
15-11-2023	503.343	-0,35%	86,00	85,36	86,58	85,38
14-11-2023	579.436	0,47%	85,46	85,14	86,04	85,68
13-11-2023	375.193	0,66%	84,74	84,66	85,52	85,28
10-11-2023	597.394	-2,08%	86,06	83,92	86,22	84,72
09-11-2023	464.941	0,26%	86,46	86,16	87,42	86,52
08-11-2023	748.776	-0,55%	87,06	86,16	87,64	86,30
07-11-2023	354.841	0,16%	86,48	86,34	87,24	86,78
06-11-2023	500.585	-0,32%	86,70	86,50	86,98	86,64
03-11-2023	512.763	1,40%	86,22	85,68	87,34	86,92
02-11-2023	449.748	1,16%	85,12	85,06	86,08	85,72
01-11-2023	376.878	0,00%	84,76	84,36	84,94	84,74
31-10-2023	736.381	0,43%	84,56	84,34	85,34	84,74
30-10-2023	376.503	1,13%	83,80	83,80	84,90	84,38
27-10-2023	496.648	-1,09%	84,16	83,42	84,52	83,44
26-10-2023	630.540	-1,36%	84,70	84,36	85,90	84,36
25-10-2023	899.630	1,35%	86,52	83,96	87,06	85,52
24-10-2023	810.005	1,71%	83,00	82,68	84,38	84,38
23-10-2023	490.542	0,39%	82,72	81,96	83,32	82,96
20-10-2023	713.314	-1,01%	82,94	81,76	83,04	82,64
19-10-2023	476.146	0,41%	82,74	82,56	83,62	83,48
18-10-2023	394.762	0,63%	82,70	82,44	83,40	83,14
17-10-2023	494.048	-0,48%	83,16	81,76	83,50	82,62
16-10-2023	308.521	-0,12%	83,26	82,54	83,46	83,02
13-10-2023	352.747	-1,26%	83,60	82,90	84,18	83,12
12-10-2023	437.388	-0,73%	84,82	84,18	85,22	84,18
11-10-2023	721.825	0,26%	83,74	83,56	85,06	84,80
10-10-2023	670.792	2,77%	83,06	83,00	84,96	84,58