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 > >>
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
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