Heineken NV (HEIA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 25/11/2025 |
591.710 |
0,20%
|
69,36
|
69,14
|
69,78
|
69,50
|
| 24/11/2025 |
1.421.777 |
-1,87%
|
70,88
|
69,36
|
70,88
|
69,36
|
| 21/11/2025 |
985.935 |
2,49%
|
69,30
|
69,30
|
70,92
|
70,68
|
| 20/11/2025 |
525.931 |
0,76%
|
68,70
|
68,02
|
68,96
|
68,96
|
| 19/11/2025 |
599.904 |
0,21%
|
68,50
|
68,32
|
69,02
|
68,44
|
| 18/11/2025 |
677.619 |
-1,70%
|
69,18
|
68,18
|
69,22
|
68,30
|
| 17/11/2025 |
409.209 |
-1,00%
|
70,36
|
69,32
|
70,38
|
69,48
|
| 14/11/2025 |
533.186 |
-0,96%
|
71,08
|
70,02
|
71,40
|
70,18
|
| 13/11/2025 |
452.496 |
-0,53%
|
71,12
|
70,64
|
71,46
|
70,86
|
| 12/11/2025 |
546.966 |
0,68%
|
70,78
|
70,46
|
71,38
|
71,24
|
| 11/11/2025 |
667.143 |
1,55%
|
70,38
|
70,26
|
71,06
|
70,76
|
| 10/11/2025 |
757.238 |
-0,17%
|
70,16
|
69,54
|
70,30
|
69,68
|
| 07/11/2025 |
803.487 |
1,13%
|
69,36
|
68,84
|
70,06
|
69,80
|
| 06/11/2025 |
773.658 |
-0,69%
|
69,50
|
68,26
|
69,62
|
69,02
|
| 05/11/2025 |
835.990 |
1,55%
|
68,60
|
68,60
|
69,66
|
69,50
|
| 04/11/2025 |
1.025.891 |
1,88%
|
67,06
|
66,68
|
68,44
|
68,44
|
| 03/11/2025 |
493.551 |
0,21%
|
67,20
|
66,72
|
67,64
|
67,18
|
| 31/10/2025 |
674.944 |
-0,09%
|
67,52
|
66,64
|
67,70
|
67,04
|
| 30/10/2025 |
774.627 |
-1,44%
|
68,08
|
66,86
|
68,38
|
67,10
|
| 29/10/2025 |
618.314 |
-0,53%
|
68,30
|
68,04
|
68,90
|
68,08
|
| 28/10/2025 |
697.852 |
0,03%
|
68,52
|
67,94
|
68,70
|
68,44
|
| 27/10/2025 |
1.386.394 |
-0,55%
|
68,90
|
68,10
|
69,12
|
68,42
|
| 24/10/2025 |
1.075.760 |
-1,85%
|
70,10
|
68,52
|
70,20
|
68,80
|
| 23/10/2025 |
874.395 |
-1,13%
|
71,12
|
69,92
|
71,14
|
70,10
|
| 22/10/2025 |
1.005.025 |
1,06%
|
69,42
|
69,28
|
71,76
|
70,90
|
| 21/10/2025 |
771.642 |
-1,02%
|
70,98
|
70,14
|
71,00
|
70,16
|
| 20/10/2025 |
880.145 |
0,65%
|
70,08
|
70,08
|
71,04
|
70,88
|
| 17/10/2025 |
1.196.351 |
1,44%
|
69,26
|
69,14
|
70,62
|
70,42
|
| 16/10/2025 |
1.251.310 |
2,21%
|
68,22
|
68,08
|
69,69
|
69,42
|
| 15/10/2025 |
1.085.713 |
1,53%
|
67,34
|
67,32
|
68,14
|
67,92
|
| 14/10/2025 |
807.303 |
0,21%
|
67,10
|
66,74
|
68,10
|
66,90
|
| 13/10/2025 |
627.563 |
-0,15%
|
67,12
|
66,76
|
67,32
|
66,76
|
| 10/10/2025 |
1.396.732 |
0,03%
|
67,52
|
66,86
|
67,82
|
66,86
|
| 09/10/2025 |
1.047.701 |
1,40%
|
66,00
|
66,00
|
66,98
|
66,84
|
| 08/10/2025 |
696.876 |
1,01%
|
65,40
|
65,22
|
65,98
|
65,92
|
| 07/10/2025 |
861.231 |
-0,49%
|
65,98
|
65,14
|
66,06
|
65,26
|
| 06/10/2025 |
793.283 |
-0,64%
|
66,04
|
65,48
|
66,40
|
65,58
|
| 03/10/2025 |
811.238 |
-1,38%
|
66,96
|
66,00
|
67,14
|
66,00
|
| 02/10/2025 |
833.995 |
0,87%
|
66,60
|
66,42
|
67,36
|
66,92
|
| 01/10/2025 |
827.459 |
-0,12%
|
66,24
|
66,08
|
67,24
|
66,34
|
| 30/09/2025 |
917.851 |
0,52%
|
66,08
|
65,60
|
66,60
|
66,42
|
| 29/09/2025 |
623.805 |
0,15%
|
66,00
|
65,72
|
66,56
|
66,08
|
| 26/09/2025 |
792.535 |
-0,45%
|
66,64
|
64,52
|
66,74
|
65,98
|
| 25/09/2025 |
617.663 |
0,03%
|
66,54
|
66,24
|
66,92
|
66,28
|
| 24/09/2025 |
773.120 |
1,13%
|
65,80
|
65,58
|
66,38
|
66,26
|
| 23/09/2025 |
891.980 |
0,68%
|
66,00
|
65,36
|
66,66
|
65,52
|
| 22/09/2025 |
740.751 |
-0,73%
|
65,18
|
64,96
|
65,84
|
65,08
|
| 19/09/2025 |
1.441.258 |
-0,30%
|
65,46
|
65,40
|
66,00
|
65,56
|
| 18/09/2025 |
864.627 |
-0,48%
|
65,66
|
65,56
|
66,22
|
65,76
|
| 17/09/2025 |
656.197 |
0,86%
|
65,58
|
65,48
|
66,26
|
66,08
|
| 16/09/2025 |
920.791 |
-1,21%
|
65,94
|
65,52
|
66,20
|
65,52
|
| 15/09/2025 |
767.698 |
0,49%
|
66,00
|
65,84
|
67,16
|
66,32
|
| 12/09/2025 |
801.455 |
-0,75%
|
66,32
|
65,96
|
66,70
|
66,00
|
| 11/09/2025 |
685.419 |
-0,89%
|
67,00
|
66,30
|
67,12
|
66,50
|
| 10/09/2025 |
1.579.183 |
0,12%
|
67,06
|
66,84
|
67,52
|
67,10
|
| 09/09/2025 |
501.242 |
0,09%
|
67,00
|
66,84
|
67,46
|
67,02
|
| 08/09/2025 |
661.988 |
0,24%
|
66,80
|
66,32
|
67,08
|
66,96
|
| 05/09/2025 |
583.206 |
-0,45%
|
67,12
|
66,60
|
67,24
|
66,80
|
| 04/09/2025 |
593.167 |
0,69%
|
66,90
|
66,88
|
67,66
|
67,10
|
| 03/09/2025 |
1.342.087 |
-1,54%
|
67,26
|
65,52
|
67,32
|
66,64
|
| 02/09/2025 |
861.822 |
-0,41%
|
67,82
|
67,48
|
68,84
|
67,68
|
| 01/09/2025 |
593.670 |
-1,51%
|
69,28
|
67,82
|
69,30
|
67,96
|
| 29/08/2025 |
760.961 |
-1,03%
|
69,60
|
69,00
|
69,88
|
69,00
|
| 28/08/2025 |
985.536 |
0,84%
|
69,38
|
69,32
|
70,44
|
69,72
|
| 27/08/2025 |
681.761 |
-0,20%
|
69,34
|
68,88
|
69,84
|
69,14
|
| 26/08/2025 |
1.245.718 |
-1,40%
|
70,14
|
69,06
|
70,42
|
69,28
|
| 25/08/2025 |
294.181 |
-0,85%
|
70,86
|
70,26
|
70,86
|
70,26
|
| 22/08/2025 |
636.071 |
0,34%
|
70,66
|
70,48
|
71,16
|
70,86
|
| 21/08/2025 |
620.913 |
-0,20%
|
70,48
|
70,26
|
70,82
|
70,62
|
| 20/08/2025 |
749.259 |
2,02%
|
69,22
|
69,16
|
70,76
|
70,76
|
| 19/08/2025 |
622.012 |
1,05%
|
68,98
|
68,66
|
69,66
|
69,36
|
| 18/08/2025 |
546.769 |
0,47%
|
68,46
|
68,16
|
68,74
|
68,64
|
| 15/08/2025 |
740.999 |
0,41%
|
68,02
|
67,94
|
68,54
|
68,32
|
| 14/08/2025 |
1.298.218 |
-0,24%
|
68,48
|
67,24
|
68,60
|
68,04
|
| 13/08/2025 |
1.021.667 |
-0,12%
|
68,34
|
68,00
|
68,46
|
68,20
|
| 12/08/2025 |
517.202 |
0,00%
|
68,64
|
67,86
|
68,70
|
68,28
|
| 11/08/2025 |
408.086 |
-0,29%
|
68,64
|
68,06
|
68,70
|
68,28
|
| 08/08/2025 |
625.096 |
0,35%
|
68,68
|
67,88
|
68,98
|
68,48
|
| 07/08/2025 |
825.595 |
1,01%
|
67,96
|
67,46
|
70,00
|
68,24
|
| 06/08/2025 |
863.240 |
0,06%
|
67,48
|
67,12
|
67,96
|
67,56
|
| 05/08/2025 |
1.011.067 |
0,60%
|
67,50
|
66,96
|
67,88
|
67,52
|
| 04/08/2025 |
919.752 |
-0,50%
|
67,72
|
66,58
|
67,74
|
67,12
|
| 01/08/2025 |
819.458 |
-2,32%
|
68,96
|
67,40
|
69,10
|
67,46
|
| 31/07/2025 |
1.500.586 |
-2,79%
|
70,60
|
68,70
|
70,80
|
69,06
|
| 30/07/2025 |
956.302 |
0,06%
|
72,28
|
71,04
|
72,28
|
71,04
|
| 29/07/2025 |
1.476.679 |
0,93%
|
71,52
|
71,00
|
72,50
|
71,00
|
| 28/07/2025 |
3.157.853 |
-8,45%
|
79,00
|
71,08
|
79,08
|
71,08
|
| 25/07/2025 |
844.104 |
-1,10%
|
78,40
|
77,48
|
78,44
|
77,64
|
| 24/07/2025 |
491.474 |
0,10%
|
78,82
|
78,06
|
79,08
|
78,50
|
| 23/07/2025 |
655.320 |
0,51%
|
78,94
|
78,24
|
79,22
|
78,42
|
| 22/07/2025 |
800.833 |
1,40%
|
76,74
|
76,74
|
78,36
|
78,02
|
| 21/07/2025 |
484.710 |
-0,39%
|
77,20
|
76,54
|
77,20
|
76,94
|
| 18/07/2025 |
689.111 |
1,23%
|
76,82
|
76,48
|
77,56
|
77,24
|
| 17/07/2025 |
1.008.895 |
1,22%
|
76,10
|
75,62
|
76,92
|
76,30
|
| 16/07/2025 |
584.676 |
-0,05%
|
75,58
|
75,20
|
75,86
|
75,38
|
| 15/07/2025 |
636.746 |
-0,03%
|
75,70
|
75,20
|
75,92
|
75,42
|
| 14/07/2025 |
485.969 |
-0,05%
|
75,40
|
75,14
|
75,92
|
75,44
|
| 11/07/2025 |
495.275 |
-0,21%
|
75,42
|
74,82
|
75,70
|
75,48
|
| 10/07/2025 |
1.178.337 |
0,80%
|
75,00
|
74,98
|
75,80
|
75,64
|
| 09/07/2025 |
691.227 |
-0,87%
|
76,04
|
74,84
|
76,04
|
75,04
|
