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 > >>
10/02/2026	63.318	-1,94%	72,30	70,65	72,30	70,80
09/02/2026	66.308	3,00%	71,00	70,55	72,60	72,20
06/02/2026	37.286	-0,14%	70,35	69,90	71,00	70,10
05/02/2026	77.105	-0,21%	70,20	69,15	70,70	70,20
04/02/2026	79.483	-2,90%	72,40	70,20	72,40	70,35
03/02/2026	58.605	0,42%	72,60	71,20	73,40	72,45
02/02/2026	82.888	5,02%	69,00	68,75	72,15	72,15
30/01/2026	72.615	0,22%	68,80	67,95	69,65	68,70
29/01/2026	116.518	-2,56%	68,10	68,00	71,00	68,55
28/01/2026	50.047	-0,99%	71,50	70,20	71,80	70,35
27/01/2026	73.853	1,57%	70,40	69,95	71,80	71,05
26/01/2026	47.706	-0,50%	70,25	69,50	70,50	69,95
23/01/2026	40.948	-1,20%	71,20	69,75	71,20	70,30
22/01/2026	82.946	4,63%	69,05	69,05	71,15	71,15
21/01/2026	54.295	-0,22%	68,20	66,80	68,45	68,00
20/01/2026	42.952	0,07%	68,00	66,75	68,60	68,15
19/01/2026	108.122	-4,02%	69,65	66,90	69,90	68,10
16/01/2026	62.538	1,50%	70,00	69,95	71,10	70,95
15/01/2026	86.312	3,25%	67,70	67,45	70,05	69,90
14/01/2026	81.416	-1,24%	68,35	67,15	68,85	67,70
13/01/2026	99.555	-2,90%	70,60	68,00	70,70	68,55
12/01/2026	88.816	-0,07%	70,65	69,95	71,15	70,60
09/01/2026	52.996	0,21%	70,70	69,70	70,75	70,65
08/01/2026	49.639	0,21%	70,00	69,90	71,00	70,50
07/01/2026	63.138	0,07%	70,60	70,00	71,15	70,35
06/01/2026	86.236	-0,50%	70,95	69,70	71,50	70,30
05/01/2026	82.193	2,02%	70,00	69,10	70,65	70,65
02/01/2026	100.485	2,44%	68,50	67,70	70,50	69,25
31/12/2025	35.359	-1,10%	68,05	67,35	68,40	67,60
30/12/2025	81.420	2,40%	66,40	66,40	68,35	68,35
29/12/2025	49.829	0,30%	67,00	66,10	67,00	66,75
24/12/2025	13.377	-0,82%	67,35	66,55	67,40	66,55
23/12/2025	39.373	0,52%	66,40	66,15	67,15	67,10
22/12/2025	84.069	1,06%	66,20	65,40	66,75	66,75
19/12/2025	186.844	0,46%	65,90	65,20	66,70	66,05
18/12/2025	86.483	3,95%	63,50	63,50	65,75	65,75
17/12/2025	82.569	-1,86%	64,85	63,10	65,30	63,25
16/12/2025	109.193	2,55%	62,10	61,25	64,85	64,45
15/12/2025	58.212	0,32%	62,80	62,00	62,85	62,85
12/12/2025	129.319	-0,32%	63,50	62,60	64,50	62,65
11/12/2025	46.756	0,00%	63,00	61,95	63,00	62,85
10/12/2025	55.233	-0,95%	63,25	62,65	63,85	62,85
09/12/2025	39.053	0,48%	62,90	62,25	63,70	63,45
08/12/2025	81.139	-0,16%	63,20	61,50	63,40	63,15
05/12/2025	168.968	-0,55%	63,90	62,70	65,85	63,25
04/12/2025	82.914	1,27%	63,50	62,20	63,85	63,60
03/12/2025	158.818	2,78%	61,75	61,25	62,80	62,80
02/12/2025	108.145	2,60%	59,65	59,65	61,90	61,10
01/12/2025	67.869	-0,92%	59,90	58,50	60,00	59,55
28/11/2025	68.971	2,12%	58,90	58,40	60,10	60,10
27/11/2025	70.510	-0,76%	59,25	58,75	60,00	58,85
26/11/2025	35.324	0,25%	59,50	58,60	59,75	59,30
25/11/2025	76.963	0,85%	58,90	58,30	60,30	59,15
24/11/2025	149.739	6,44%	55,65	55,60	58,95	58,65
21/11/2025	81.283	-3,50%	56,40	54,90	56,40	55,10
20/11/2025	54.998	0,00%	57,65	56,80	58,20	57,10
19/11/2025	60.535	2,51%	56,00	55,25	57,65	57,10
18/11/2025	59.212	-1,15%	55,50	54,70	56,15	55,70
17/11/2025	46.910	-2,51%	57,85	55,55	58,30	56,35
14/11/2025	57.425	-0,94%	57,60	56,50	57,80	57,80
13/11/2025	92.808	3,18%	56,65	56,65	59,10	58,35
12/11/2025	107.847	1,44%	55,95	55,80	57,00	56,55
11/11/2025	89.946	0,63%	55,70	55,30	56,40	55,75
10/11/2025	74.148	2,03%	55,20	55,15	55,90	55,40
07/11/2025	88.266	-2,16%	55,30	53,65	55,60	54,30
06/11/2025	142.190	-2,12%	56,35	54,45	56,35	55,50
05/11/2025	99.735	-3,08%	58,30	56,65	58,60	56,70
04/11/2025	59.439	-1,93%	58,95	58,30	59,50	58,50
03/11/2025	115.370	-3,01%	61,25	58,60	61,25	59,65
31/10/2025	260.561	-1,60%	64,00	58,05	64,00	61,50
30/10/2025	113.559	0,08%	63,00	61,95	63,95	62,50
29/10/2025	64.210	-1,27%	63,25	62,45	63,80	62,45
28/10/2025	50.128	1,04%	62,55	61,80	63,50	63,25
27/10/2025	57.220	1,38%	62,15	61,40	62,65	62,60
24/10/2025	43.508	1,98%	60,80	60,35	61,85	61,75
23/10/2025	63.716	1,42%	59,65	59,65	61,20	60,55
22/10/2025	74.150	1,70%	59,20	59,20	60,35	59,70
21/10/2025	59.910	-1,51%	59,70	58,10	59,85	58,70
20/10/2025	76.056	1,53%	59,30	59,10	60,90	59,60
17/10/2025	63.117	-1,59%	58,85	57,90	59,85	58,70
16/10/2025	244.017	-0,75%	59,25	55,20	60,70	59,65
15/10/2025	69.091	-1,15%	61,20	60,05	62,45	60,10
14/10/2025	52.960	-0,08%	60,30	59,15	60,85	60,80
13/10/2025	89.248	2,70%	59,90	59,80	61,70	60,85
10/10/2025	31.558	-0,92%	59,85	58,90	59,90	59,25
09/10/2025	44.145	-0,83%	60,40	59,20	60,40	59,80
08/10/2025	39.616	-1,15%	61,10	59,55	61,55	60,30
07/10/2025	102.442	3,48%	58,85	58,80	61,80	61,00
06/10/2025	51.771	1,12%	58,00	57,15	59,40	58,95
03/10/2025	63.776	-0,34%	58,85	57,70	59,50	58,30
02/10/2025	42.172	-0,34%	58,95	58,10	59,45	58,50
01/10/2025	39.052	-0,85%	59,20	57,65	59,30	58,70
30/09/2025	49.579	2,16%	57,75	57,55	59,20	59,20
29/09/2025	40.671	-0,17%	58,60	57,85	58,85	57,95
26/09/2025	52.337	0,52%	57,90	57,20	58,50	58,05
25/09/2025	89.758	-1,79%	58,40	56,30	58,40	57,75
24/09/2025	51.533	-0,25%	58,95	58,55	59,85	58,80
23/09/2025	57.651	-0,59%	59,45	58,60	59,55	58,95
22/09/2025	141.902	-4,12%	61,55	58,65	61,55	59,30
19/09/2025	894.345	0,49%	62,20	61,60	63,10	61,85