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 > >>
18/09/2025	58.937	2,41%	60,40	60,30	61,55	61,55
17/09/2025	96.315	2,65%	58,50	58,50	60,65	60,10
16/09/2025	66.114	-3,06%	60,85	58,40	61,20	58,55
15/09/2025	128.681	1,86%	60,00	58,00	60,60	60,40
12/09/2025	51.221	0,25%	59,65	59,25	60,25	59,30
11/09/2025	65.249	2,07%	57,80	57,70	60,10	59,15
10/09/2025	37.555	0,35%	58,60	57,75	58,60	57,95
09/09/2025	43.703	0,52%	57,50	57,15	58,60	57,75
08/09/2025	68.323	2,87%	56,45	56,45	58,75	57,45
05/09/2025	78.881	1,73%	54,30	54,30	55,85	55,85
04/09/2025	65.407	0,64%	54,45	53,65	55,20	54,90
03/09/2025	69.121	-1,18%	55,40	53,85	55,80	54,55
02/09/2025	126.301	-4,42%	56,50	54,75	57,00	55,20
01/09/2025	64.074	-1,70%	58,70	57,30	59,45	57,75
29/08/2025	46.839	-1,09%	59,40	58,50	60,25	58,75
28/08/2025	49.822	-1,00%	60,10	59,10	60,30	59,40
27/08/2025	91.120	0,17%	61,00	59,20	61,15	60,00
26/08/2025	183.633	-5,22%	62,25	58,70	62,90	59,90
25/08/2025	79.767	-2,69%	64,35	63,20	65,60	63,20
22/08/2025	101.596	2,28%	63,70	63,45	65,25	64,95
21/08/2025	70.992	2,67%	62,15	62,00	63,95	63,50
20/08/2025	42.932	-1,28%	62,00	61,80	62,75	61,85
19/08/2025	49.818	-0,63%	63,15	62,65	63,85	62,65
18/08/2025	66.363	2,19%	61,75	61,55	63,50	63,05
15/08/2025	52.518	-1,28%	63,25	60,80	63,25	61,70
14/08/2025	48.232	0,64%	62,10	61,05	62,50	62,50
13/08/2025	72.224	0,40%	62,00	61,90	63,35	62,10
12/08/2025	44.297	0,57%	61,40	61,00	61,95	61,85
11/08/2025	53.192	-0,49%	62,05	60,55	62,15	61,50
08/08/2025	77.808	0,41%	61,45	60,10	61,95	61,80
07/08/2025	100.362	3,88%	59,50	59,30	61,55	61,55
06/08/2025	104.033	-0,59%	60,00	58,40	60,95	59,25
05/08/2025	170.865	5,96%	56,70	56,30	59,80	59,60
04/08/2025	70.350	0,90%	56,35	54,95	56,80	56,25
01/08/2025	58.451	-0,45%	55,50	55,10	56,70	55,75
31/07/2025	97.460	2,00%	55,05	55,05	56,75	56,00
30/07/2025	105.614	-2,14%	56,30	54,30	57,30	54,90
29/07/2025	266.227	8,62%	53,60	53,45	56,55	56,10
28/07/2025	170.167	1,77%	52,00	50,85	53,45	51,65
25/07/2025	660.660	-10,57%	59,00	50,30	59,00	50,75
24/07/2025	158.344	0,18%	57,15	55,85	59,10	56,75
23/07/2025	38.178	2,16%	55,50	55,45	56,65	56,65
22/07/2025	46.163	-1,51%	56,10	55,00	56,35	55,45
21/07/2025	45.158	0,36%	56,80	55,40	56,80	56,30
18/07/2025	45.843	0,72%	55,85	55,15	56,25	56,10
17/07/2025	63.250	0,18%	55,90	54,30	56,85	55,70
16/07/2025	43.268	-0,89%	55,90	55,15	56,70	55,60
15/07/2025	35.425	-0,97%	56,70	55,85	57,00	56,10
14/07/2025	38.470	-0,09%	56,20	55,20	57,00	56,65
11/07/2025	71.555	1,16%	56,00	55,95	57,35	56,70
10/07/2025	60.930	0,99%	55,65	55,10	56,40	56,05
09/07/2025	59.661	2,40%	54,65	54,15	55,50	55,50
08/07/2025	65.057	2,07%	53,10	53,10	54,70	54,20
07/07/2025	53.009	2,21%	51,65	51,65	54,00	53,10
04/07/2025	26.977	-0,76%	52,00	51,70	52,55	51,95
03/07/2025	25.802	0,38%	52,60	52,05	52,70	52,35
02/07/2025	48.322	-1,33%	53,00	51,75	53,25	52,15
01/07/2025	65.844	-3,82%	55,00	52,55	55,00	52,85
30/06/2025	58.246	1,29%	54,70	54,10	55,15	54,95
27/06/2025	65.878	2,36%	53,45	52,95	54,95	54,25
26/06/2025	78.518	4,85%	50,60	50,35	53,00	53,00
25/06/2025	101.425	-2,13%	51,50	50,55	52,20	50,55
24/06/2025	64.296	-1,05%	52,90	51,40	53,05	51,65
23/06/2025	67.229	-0,76%	52,40	51,90	53,15	52,20
20/06/2025	73.201	0,00%	52,65	52,35	53,75	52,60
19/06/2025	66.971	-4,02%	54,85	52,35	55,15	52,60
18/06/2025	46.076	-0,99%	55,15	54,25	55,60	54,80
17/06/2025	40.030	-0,81%	55,65	55,05	55,90	55,35
16/06/2025	47.895	0,27%	55,80	55,70	56,80	55,80
13/06/2025	58.573	-1,42%	56,05	55,15	56,10	55,65
12/06/2025	53.458	-0,35%	56,75	55,95	57,10	56,45
11/06/2025	76.504	2,07%	55,20	54,55	56,85	56,65
10/06/2025	70.112	0,18%	55,30	54,75	56,25	55,50
09/06/2025	60.770	0,82%	54,55	54,35	55,95	55,40
06/06/2025	64.520	-0,63%	55,10	54,65	55,95	54,95
05/06/2025	210.157	-1,25%	55,55	54,10	57,15	55,30
04/06/2025	369.981	-3,28%	55,50	51,85	58,55	56,00
03/06/2025	66.297	-0,17%	58,00	57,30	58,60	57,90
02/06/2025	113.425	3,57%	55,75	55,40	58,40	58,00
30/05/2025	144.242	3,99%	54,00	53,95	56,05	56,00
29/05/2025	71.054	1,22%	53,75	53,00	54,30	53,85
28/05/2025	56.110	-0,47%	53,10	52,80	53,65	53,20
27/05/2025	49.545	0,94%	52,80	52,60	53,60	53,45
26/05/2025	55.697	1,24%	52,55	52,55	53,50	52,95
23/05/2025	84.334	0,00%	52,40	51,00	53,05	52,30
22/05/2025	77.139	2,65%	50,80	50,65	52,40	52,30
21/05/2025	81.707	-1,93%	52,00	50,75	52,55	50,95
20/05/2025	68.425	0,29%	51,80	51,30	52,35	51,95
19/05/2025	76.284	1,67%	50,65	50,30	51,85	51,80
16/05/2025	80.916	0,99%	50,55	50,35	51,35	50,95
15/05/2025	62.907	0,80%	50,00	49,66	50,50	50,45
14/05/2025	77.661	1,60%	49,34	49,20	50,25	50,05
13/05/2025	92.297	1,32%	48,52	48,38	49,28	49,26
12/05/2025	99.318	-0,53%	49,16	47,92	49,30	48,62
09/05/2025	115.550	-0,73%	49,10	48,44	49,30	48,88
08/05/2025	101.307	2,50%	48,48	48,02	49,24	49,24
07/05/2025	72.124	1,14%	47,54	46,86	48,12	48,04
06/05/2025	90.963	0,72%	47,16	45,94	47,50	47,50
05/05/2025	93.433	1,73%	46,36	45,78	47,34	47,16
02/05/2025	141.046	2,89%	45,20	44,56	46,52	46,36