BiG | O banco que entende os seus valores.

Heijmans NV (HEIJM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
03/07/2026	29.203	4,00%	108,40	108,40	112,70	111,90
02/07/2026	50.724	-3,24%	111,90	107,60	111,90	107,60
01/07/2026	40.955	-2,46%	114,00	110,40	114,00	111,20
30/06/2026	63.507	0,35%	115,00	113,60	115,20	114,00
29/06/2026	31.533	-1,22%	115,00	112,50	115,00	113,60
26/06/2026	38.892	-0,86%	116,00	113,90	116,40	115,00
25/06/2026	48.516	1,13%	115,00	114,50	116,90	116,00
24/06/2026	53.874	0,26%	115,00	111,50	115,00	114,70
23/06/2026	56.254	-2,31%	115,00	112,10	115,00	114,40
19/06/2026	56.950	-0,77%	116,70	114,70	117,10	117,10
18/06/2026	76.235	1,48%	115,50	114,50	117,80	116,80
17/06/2026	66.599	1,95%	112,50	111,10	115,20	115,10
16/06/2026	37.009	-0,09%	113,50	112,20	114,20	112,90
15/06/2026	48.283	1,53%	114,40	112,90	115,00	113,00
12/06/2026	64.413	2,30%	110,70	109,90	112,60	111,30
11/06/2026	51.155	4,52%	104,20	104,20	108,80	108,80
10/06/2026	53.897	0,97%	103,80	102,80	106,80	104,10
09/06/2026	48.878	-1,43%	105,00	102,70	106,70	103,10
08/06/2026	37.420	-0,95%	103,10	102,60	105,30	104,60
05/06/2026	57.610	2,52%	104,00	103,30	107,40	105,60
04/06/2026	48.023	-1,25%	104,30	101,70	104,70	103,00
03/06/2026	41.462	-0,67%	104,20	102,90	104,90	104,30
02/06/2026	50.179	0,58%	105,00	104,40	106,10	105,00
01/06/2026	52.753	-1,88%	106,00	102,20	106,00	104,40
29/05/2026	153.469	4,93%	103,30	102,70	106,40	106,40
28/05/2026	83.848	-5,23%	105,90	100,10	106,70	101,40
27/05/2026	73.347	0,66%	108,00	105,10	108,00	107,00
26/05/2026	90.961	5,25%	101,60	101,50	109,70	106,30
25/05/2026	59.428	4,66%	98,00	97,95	101,00	101,00
22/05/2026	84.173	3,60%	94,10	93,20	97,20	96,50
21/05/2026	172.554	7,32%	93,35	91,80	97,25	93,15
20/05/2026	52.551	2,24%	84,50	84,50	88,00	86,80
19/05/2026	43.644	-0,70%	85,00	84,25	86,70	84,90
18/05/2026	41.713	-1,16%	85,00	84,50	87,10	85,50
15/05/2026	53.469	-2,81%	88,00	84,80	88,10	86,50
14/05/2026	41.463	-1,00%	91,00	88,70	91,00	89,00
13/05/2026	36.429	0,62%	90,40	89,20	90,90	89,90
12/05/2026	48.030	-2,46%	90,90	89,05	91,50	89,35
11/05/2026	40.966	0,72%	90,65	89,80	91,90	91,60
08/05/2026	113.679	0,94%	88,80	88,00	94,00	90,95
07/05/2026	101.304	-0,28%	90,50	90,10	92,25	90,10
06/05/2026	86.948	4,63%	87,75	87,35	90,90	90,35
05/05/2026	41.228	2,74%	84,30	84,30	86,60	86,35
04/05/2026	72.822	0,42%	85,50	83,70	86,20	84,05
30/04/2026	69.669	2,81%	82,50	82,05	86,35	83,70
29/04/2026	43.768	-0,54%	84,25	83,70	85,55	83,70
28/04/2026	51.706	-2,77%	85,35	83,65	86,55	84,15
27/04/2026	45.360	-0,17%	87,30	86,15	88,15	86,55
24/04/2026	53.468	-2,96%	88,85	86,70	88,85	86,75
23/04/2026	50.567	1,76%	87,45	86,85	89,75	89,40
22/04/2026	30.723	-1,24%	89,70	87,30	89,75	87,85
21/04/2026	48.202	0,34%	89,00	88,35	89,70	88,95
20/04/2026	50.845	-1,01%	87,60	87,20	88,80	88,65
17/04/2026	64.976	2,99%	86,40	86,40	89,90	89,55
16/04/2026	61.089	-0,57%	87,75	86,15	89,10	86,95
15/04/2026	32.858	-1,02%	88,35	87,20	88,50	87,45
14/04/2026	59.925	2,38%	87,00	86,15	88,35	88,35
13/04/2026	53.723	-1,48%	86,00	85,15	86,65	86,30
10/04/2026	80.555	3,00%	85,50	84,60	88,65	87,60
09/04/2026	70.390	1,80%	83,10	82,50	85,05	85,05
08/04/2026	134.450	7,46%	81,80	81,10	84,00	83,55
07/04/2026	84.965	0,06%	77,60	77,00	79,90	77,75
02/04/2026	79.132	-3,48%	78,25	75,15	80,50	77,70
01/04/2026	84.826	5,09%	79,25	77,75	81,05	80,50
31/03/2026	103.967	3,10%	74,25	73,15	76,80	76,60
30/03/2026	83.002	0,07%	73,50	71,55	74,80	74,30
27/03/2026	67.284	-3,13%	77,00	72,90	77,00	74,25
26/03/2026	58.061	-1,42%	77,10	76,40	77,60	76,65
25/03/2026	118.869	0,45%	78,60	76,875	79,15	77,75
24/03/2026	74.520	1,11%	76,55	75,35	77,40	77,40
23/03/2026	136.265	2,61%	72,30	71,10	78,175	76,55
20/03/2026	98.955	-0,33%	76,10	73,85	76,75	74,60
19/03/2026	78.043	-4,89%	77,20	74,10	77,20	74,85
18/03/2026	45.423	0,90%	79,00	78,00	79,85	78,70
17/03/2026	75.241	2,50%	75,70	75,70	79,05	78,00
16/03/2026	63.104	-2,06%	77,75	75,75	78,50	76,10
13/03/2026	90.992	-5,30%	81,05	77,50	81,05	77,70
12/03/2026	85.213	-0,49%	81,50	80,50	82,95	82,05
11/03/2026	80.144	-0,90%	82,25	81,30	83,40	82,45
10/03/2026	91.737	4,65%	81,85	79,90	83,20	83,20
09/03/2026	87.978	-3,99%	80,20	77,90	80,20	79,50
06/03/2026	55.409	-0,42%	83,65	81,55	84,60	82,80
05/03/2026	109.130	-3,37%	86,10	82,60	86,20	83,15
04/03/2026	84.963	3,18%	83,10	82,25	86,05	86,05
03/03/2026	143.784	-4,96%	86,00	82,15	86,35	83,40
02/03/2026	82.217	-1,68%	86,80	85,70	88,20	87,75
27/02/2026	128.622	-1,05%	90,50	88,10	92,15	89,25
26/02/2026	67.850	0,39%	89,60	88,85	90,50	90,20
25/02/2026	102.492	0,06%	90,00	89,20	91,25	89,85
24/02/2026	82.614	0,28%	89,80	88,70	90,80	89,80
23/02/2026	120.707	-1,97%	90,90	89,40	91,40	89,55
20/02/2026	68.332	0,00%	91,25	90,70	92,40	91,35
19/02/2026	189.806	0,83%	90,50	88,55	92,55	91,35
18/02/2026	164.624	2,32%	89,20	86,55	90,60	90,60
17/02/2026	169.313	0,91%	89,50	86,55	89,70	88,55
16/02/2026	228.576	10,59%	78,85	78,20	88,30	87,75
13/02/2026	391.196	15,33%	71,90	70,50	80,25	79,35
12/02/2026	96.610	-2,55%	71,55	68,50	72,20	68,80
11/02/2026	52.984	-0,28%	71,05	70,60	72,25	70,60
10/02/2026	63.318	-1,94%	72,30	70,65	72,30	70,80