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 > >>
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
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