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 > >>
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
14/02/2025	141.450	4,21%	32,10	31,45	33,55	33,45
13/02/2025	108.191	1,74%	32,05	32,00	32,75	32,10
12/02/2025	86.483	-1,10%	31,90	31,30	32,85	31,55
11/02/2025	28.884	-0,31%	31,95	31,55	31,95	31,90
10/02/2025	37.164	1,11%	31,50	31,50	32,60	32,00
07/02/2025	46.407	-0,78%	32,15	31,65	32,30	31,65
06/02/2025	48.268	2,08%	31,50	31,25	32,10	31,90
05/02/2025	62.591	1,30%	30,85	30,30	31,35	31,25
04/02/2025	41.019	-2,06%	31,35	30,85	31,45	30,85
03/02/2025	67.302	-2,33%	31,85	30,65	31,85	31,50
31/01/2025	94.002	2,22%	31,55	31,55	32,45	32,25
30/01/2025	75.555	3,95%	30,55	30,55	31,55	31,55
29/01/2025	54.541	0,50%	30,35	30,35	31,25	30,35
28/01/2025	53.476	3,60%	29,30	29,10	30,45	30,20
27/01/2025	47.182	-1,19%	29,20	28,65	29,60	29,15
24/01/2025	56.409	-2,48%	30,25	29,25	30,25	29,50
23/01/2025	54.039	1,51%	29,70	29,40	30,35	30,25
22/01/2025	66.852	-2,46%	30,55	29,80	30,80	29,80
21/01/2025	96.888	-0,16%	30,50	30,05	30,60	30,55
20/01/2025	58.650	0,16%	30,55	30,45	31,35	30,60
17/01/2025	66.145	0,00%	30,60	30,55	31,15	30,55
16/01/2025	72.313	2,00%	30,35	30,20	30,80	30,55
15/01/2025	49.293	1,70%	29,75	29,75	30,15	29,95
14/01/2025	72.402	-0,68%	30,00	29,40	30,15	29,45
13/01/2025	54.883	-2,15%	30,30	29,55	30,30	29,65
09/01/2025	42.545	0,00%	31,15	30,30	31,15	30,30
08/01/2025	78.105	-3,77%	31,75	30,60	31,85	30,60
07/01/2025	86.030	-0,47%	31,90	31,55	32,50	31,80
06/01/2025	88.727	-1,24%	32,65	31,90	33,10	31,95
03/01/2025	43.140	-0,15%	32,40	31,90	32,40	32,35
02/01/2025	88.588	2,69%	31,25	31,25	32,40	32,40
31/12/2024	0	3,61%	30,35	30,35	31,55	31,55
30/12/2024	62.563	-2,40%	31,10	30,40	31,10	30,45
27/12/2024	54.759	-0,16%	31,05	31,00	31,75	31,20
26/12/2024	0	1,46%	30,80	30,80	31,35	31,25
24/12/2024	0	1,46%	30,80	30,80	31,35	30,80
23/12/2024	48.571	-2,07%	31,50	30,60	31,50	30,80
20/12/2024	100.506	0,32%	31,00	30,60	31,45	31,45
19/12/2024	111.604	-2,18%	31,30	31,30	31,90	31,35
18/12/2024	0	3,39%	31,00	30,85	32,05	32,05
17/12/2024	63.455	0,98%	30,70	30,60	31,25	31,00
16/12/2024	41.646	-0,65%	30,85	30,70	31,25	30,70
13/12/2024	105.382	-0,32%	30,90	30,25	31,35	30,90
12/12/2024	129.906	-0,16%	31,50	30,90	32,15	31,00
11/12/2024	105.489	2,31%	30,25	29,80	31,20	31,05
10/12/2024	56.694	0,00%	30,35	30,25	30,65	30,35
09/12/2024	94.728	-2,57%	31,00	30,20	31,20	30,35
06/12/2024	75.900	-1,11%	31,50	30,90	31,65	31,15
05/12/2024	113.084	-0,63%	31,35	31,00	31,60	31,50