Heineken NV (HEIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	258.079	-1,24%	88,50	87,88	88,72	87,88
29/12/2022	318.108	0,11%	88,70	87,58	89,14	88,98
28/12/2022	331.428	-0,43%	89,08	88,78	89,68	88,88
27/12/2022	181.728	0,11%	89,84	89,16	90,04	89,26
23/12/2022	332.518	-0,09%	89,44	89,10	89,58	89,16
22/12/2022	401.593	-0,11%	89,52	89,02	90,02	89,24
21/12/2022	400.413	1,20%	88,50	88,28	89,46	89,34
20/12/2022	438.342	0,00%	88,08	87,88	88,62	88,28
19/12/2022	451.355	0,05%	88,36	88,14	88,60	88,28
16/12/2022	1.226.651	0,46%	87,90	87,34	88,44	88,24
15/12/2022	896.687	-1,75%	89,62	87,54	89,64	87,84
14/12/2022	653.773	-0,49%	89,62	89,16	89,94	89,40
13/12/2022	924.725	-0,09%	90,36	89,12	90,36	89,84
12/12/2022	717.758	0,20%	89,68	89,28	90,08	89,92
09/12/2022	503.774	-0,22%	89,94	89,24	90,10	89,74
08/12/2022	438.673	0,27%	90,04	89,36	90,22	89,94
07/12/2022	758.243	-0,64%	89,68	89,18	90,08	89,70
06/12/2022	804.318	1,01%	89,12	88,72	90,28	90,28
05/12/2022	579.083	-2,32%	91,04	89,32	91,18	89,38
02/12/2022	650.173	0,35%	91,10	90,30	91,60	91,50
01/12/2022	1.220.338	3,29%	89,60	88,72	91,94	91,18
30/11/2022	889.885	-0,47%	88,42	87,58	88,60	88,28
29/11/2022	645.979	0,36%	88,24	88,20	88,82	88,70
28/11/2022	559.767	-0,92%	87,50	87,32	88,80	88,38
25/11/2022	484.307	0,20%	88,88	88,72	89,38	89,20
24/11/2022	389.342	0,16%	88,66	88,48	89,32	89,02
23/11/2022	465.366	-0,23%	89,40	88,34	89,74	88,88
22/11/2022	594.078	-0,56%	89,78	88,72	90,74	89,08
21/11/2022	688.421	1,91%	87,76	87,70	90,20	89,58
18/11/2022	588.174	0,85%	87,60	87,18	88,18	87,90
17/11/2022	578.998	-0,18%	87,56	86,62	87,96	87,16
16/11/2022	622.111	0,88%	86,84	86,62	87,76	87,32
15/11/2022	677.625	0,35%	85,94	85,68	87,34	86,56
14/11/2022	651.050	0,42%	85,94	85,84	87,18	86,26
11/11/2022	807.277	-0,19%	86,24	85,68	86,84	85,90
10/11/2022	863.753	1,65%	84,38	84,16	86,52	86,06
09/11/2022	690.837	1,68%	83,04	82,42	85,30	84,66
08/11/2022	738.360	-0,62%	83,32	83,20	83,88	83,26
07/11/2022	561.302	0,02%	83,40	83,24	84,74	83,78
04/11/2022	663.192	1,01%	83,00	82,48	84,80	83,76
03/11/2022	634.512	0,49%	82,00	81,32	82,92	82,92
02/11/2022	681.465	-0,82%	83,00	82,00	83,56	82,52
01/11/2022	663.825	-1,66%	84,80	82,92	85,60	83,20
31/10/2022	571.772	0,55%	84,14	83,76	84,68	84,60
28/10/2022	732.029	1,03%	83,00	82,58	84,44	84,14
27/10/2022	902.878	-0,17%	82,46	82,42	84,22	83,28
26/10/2022	2.207.183	-5,40%	81,96	78,28	84,06	83,42
25/10/2022	562.679	1,22%	87,50	87,24	88,70	88,18
24/10/2022	553.294	1,78%	86,02	85,88	87,80	87,12
21/10/2022	861.783	-0,77%	85,60	83,62	85,66	85,60
20/10/2022	677.769	-1,58%	87,50	85,78	87,58	86,26
19/10/2022	762.812	-3,40%	89,68	87,52	89,90	87,64
18/10/2022	558.092	-0,15%	91,50	90,66	92,08	90,72
17/10/2022	468.311	-0,02%	90,88	90,60	91,66	90,86
14/10/2022	491.108	0,62%	91,16	90,70	92,36	90,88
13/10/2022	508.767	-0,79%	90,66	88,90	91,36	90,32
12/10/2022	377.548	1,04%	89,74	89,38	91,54	91,04
11/10/2022	608.114	2,27%	88,12	87,88	90,20	90,10
10/10/2022	348.420	-1,50%	88,92	88,10	89,20	88,10
07/10/2022	328.743	-0,07%	89,38	89,20	90,68	89,44
06/10/2022	647.500	-2,04%	91,08	88,70	92,16	89,50
05/10/2022	419.725	-0,63%	91,26	90,88	92,62	91,36
04/10/2022	777.979	2,77%	90,16	89,92	92,26	91,94
03/10/2022	477.863	-0,45%	89,24	88,18	90,32	89,46
30/09/2022	487.812	0,56%	89,66	89,16	90,38	89,86
29/09/2022	644.671	-0,53%	89,86	88,22	90,22	89,36
28/09/2022	528.090	-0,33%	89,26	88,34	90,32	89,84
27/09/2022	801.750	0,92%	89,94	89,80	91,64	90,14
26/09/2022	526.096	0,68%	88,52	88,36	90,14	89,32
23/09/2022	469.496	-2,14%	91,00	88,54	91,28	88,72
22/09/2022	630.508	0,94%	89,00	88,98	91,78	90,66
21/09/2022	553.774	0,65%	89,16	88,26	90,02	89,82
20/09/2022	484.310	-1,48%	90,98	89,14	91,84	89,24
19/09/2022	305.775	0,73%	89,66	89,20	91,00	90,58
16/09/2022	751.037	-1,66%	90,92	89,80	90,94	89,92
15/09/2022	325.921	0,22%	91,30	90,88	92,40	91,44
14/09/2022	673.459	-2,33%	92,56	89,98	92,88	91,24
13/09/2022	578.197	-0,55%	94,36	93,24	95,20	93,42
12/09/2022	511.383	2,69%	91,68	91,56	94,78	93,94
09/09/2022	393.216	0,24%	91,32	90,56	91,84	91,48
08/09/2022	470.579	1,27%	90,72	90,54	91,86	91,26
07/09/2022	478.054	-0,13%	89,88	89,28	90,64	90,12
06/09/2022	349.848	0,54%	89,58	89,58	90,78	90,24
05/09/2022	435.783	0,45%	88,16	88,00	89,84	89,76
02/09/2022	394.598	0,86%	88,70	87,68	89,52	89,36
01/09/2022	458.458	-1,27%	89,46	87,82	89,64	88,60
31/08/2022	723.018	-0,29%	90,34	89,24	90,60	89,74
30/08/2022	507.507	-0,82%	90,78	89,84	92,12	90,00
29/08/2022	503.250	-0,90%	90,72	89,88	91,14	90,74
26/08/2022	454.932	0,04%	91,38	90,20	92,52	91,56
25/08/2022	711.484	-3,32%	94,90	90,52	95,14	91,52
24/08/2022	341.216	0,64%	93,68	93,08	94,92	94,66
23/08/2022	387.260	-0,66%	94,00	93,70	94,94	94,06
22/08/2022	370.000	-1,46%	95,84	94,18	96,04	94,68
19/08/2022	492.293	0,48%	95,70	95,00	96,10	96,08
18/08/2022	291.621	-0,27%	96,02	95,40	96,08	95,62
17/08/2022	398.104	0,80%	95,46	95,18	96,48	95,88
16/08/2022	329.652	0,11%	95,12	94,90	95,40	95,12
15/08/2022	306.261	0,55%	94,96	94,30	95,12	95,02
12/08/2022	433.213	0,75%	93,68	93,40	94,82	94,50