BiG | O banco que entende os seus valores.

Heijmans NV (HEIJM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
30/04/2025	137.584	0,22%	45,08	43,76	45,16	45,06
29/04/2025	106.753	1,08%	44,64	44,36	45,48	44,96
28/04/2025	119.502	1,65%	44,00	43,68	44,86	44,48
25/04/2025	445.528	8,80%	40,42	40,18	44,46	43,76
24/04/2025	63.958	0,55%	40,10	39,44	40,40	40,22
23/04/2025	107.788	3,95%	39,00	38,72	40,00	40,00
22/04/2025	125.281	0,63%	37,96	36,76	38,76	38,48
17/04/2025	220.906	-4,64%	41,70	38,24	41,82	38,24
16/04/2025	193.786	2,85%	40,16	40,06	41,82	41,82
15/04/2025	118.990	2,89%	39,64	39,42	40,66	40,66
14/04/2025	105.719	6,07%	38,08	37,68	39,52	39,52
11/04/2025	76.968	0,98%	37,60	36,28	37,74	37,26
10/04/2025	224.949	1,82%	41,32	36,60	41,32	36,90
09/04/2025	113.836	-1,52%	35,50	35,00	36,92	36,24
08/04/2025	157.357	5,20%	36,00	35,54	37,20	36,80
07/04/2025	293.585	1,39%	31,46	29,72	36,40	34,98
04/04/2025	332.072	-8,61%	37,00	33,35	37,30	34,50
03/04/2025	114.149	-1,18%	37,25	37,05	39,50	37,75
02/04/2025	65.454	-1,67%	38,75	37,60	38,85	38,20
01/04/2025	53.384	-0,13%	39,00	38,40	39,35	38,85
31/03/2025	155.980	-3,71%	38,50	37,85	39,15	38,90
28/03/2025	76.560	-2,42%	41,30	40,15	41,45	40,40
27/03/2025	70.567	-0,12%	41,40	40,95	41,85	41,40
26/03/2025	59.144	1,72%	40,95	40,95	41,85	41,45
25/03/2025	80.317	2,00%	40,00	39,35	40,80	40,75
24/03/2025	78.717	1,65%	39,45	39,40	40,30	39,95
21/03/2025	91.003	-0,88%	39,50	38,65	39,50	39,30
20/03/2025	58.379	-1,25%	40,25	38,95	40,35	39,65
19/03/2025	68.104	1,90%	39,30	39,05	40,15	40,15
18/03/2025	55.825	0,38%	39,45	39,05	39,55	39,40
17/03/2025	51.133	-0,13%	39,40	38,80	39,95	39,25
14/03/2025	64.360	1,42%	38,75	38,55	39,45	39,30
13/03/2025	67.599	-0,64%	37,70	37,50	39,15	38,75
12/03/2025	138.025	7,14%	37,20	37,15	39,05	39,00
11/03/2025	106.123	0,83%	36,30	35,60	36,90	36,40
10/03/2025	117.803	-4,75%	38,15	36,10	38,50	36,10
07/03/2025	102.937	-2,19%	38,15	37,20	38,85	37,90
06/03/2025	154.095	-3,25%	40,50	38,70	40,65	38,75
05/03/2025	115.656	0,13%	40,45	39,90	41,40	40,05
04/03/2025	116.812	-1,36%	40,00	39,60	40,90	40,00
03/03/2025	173.876	0,37%	40,00	40,00	41,15	40,55
28/02/2025	161.887	1,76%	39,50	38,90	40,40	40,40
27/02/2025	177.930	1,93%	38,90	38,90	40,35	39,70
26/02/2025	132.735	3,87%	37,70	37,05	39,15	38,95
25/02/2025	98.456	1,90%	36,35	36,35	37,85	37,50
24/02/2025	191.164	-3,16%	37,70	35,70	37,95	36,80
21/02/2025	586.967	13,94%	36,60	35,00	38,00	38,00
20/02/2025	146.538	-1,62%	33,95	33,35	34,65	33,35
19/02/2025	103.842	-2,31%	34,75	33,70	34,90	33,90
18/02/2025	57.113	-0,29%	34,80	34,25	34,90	34,70
17/02/2025	194.266	4,04%	33,70	33,45	34,85	34,80