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 >
04/12/2024	178.957	2,59%	30,90	30,75	31,70	31,70
03/12/2024	194.395	4,22%	29,70	29,70	30,90	30,90
02/12/2024	78.373	2,24%	28,85	28,70	29,75	29,65
29/11/2024	154.931	2,84%	28,00	28,00	29,00	29,00
28/11/2024	35.751	0,71%	28,10	27,95	28,45	28,20
27/11/2024	53.563	1,82%	27,55	27,45	28,45	28,00
26/11/2024	58.745	-3,51%	28,05	27,50	28,15	27,50
25/11/2024	129.798	1,97%	28,10	27,85	28,65	28,50
22/11/2024	59.140	0,18%	28,05	27,50	28,20	27,95
21/11/2024	44.854	-0,54%	28,20	27,55	28,20	27,90
20/11/2024	112.706	1,26%	28,45	28,00	29,15	28,05
19/11/2024	139.399	1,10%	27,40	26,80	27,70	27,70
18/11/2024	261.491	-8,05%	29,70	27,40	29,70	27,40
15/11/2024	474.426	7,97%	27,55	27,20	30,00	29,80
14/11/2024	539.713	9,09%	26,90	26,85	28,90	27,60
13/11/2024	50.353	-2,13%	25,85	25,20	26,10	25,30
12/11/2024	72.926	-2,08%	26,05	25,75	26,25	25,85
11/11/2024	78.777	0,76%	26,30	26,30	27,30	26,40
08/11/2024	115.740	4,38%	25,30	25,30	26,25	26,20
07/11/2024	40.562	2,03%	24,70	24,70	25,35	25,10
06/11/2024	53.824	-0,20%	24,70	24,35	25,20	24,60
05/11/2024	43.577	-0,81%	24,90	24,60	25,10	24,65
04/11/2024	66.587	-3,31%	25,45	24,85	25,55	24,85
01/11/2024	220.964	3,84%	25,20	25,20	26,35	25,70
31/10/2024	94.012	-0,20%	24,80	24,40	25,10	24,75
30/10/2024	120.772	-1,59%	25,00	24,60	25,25	24,80
29/10/2024	56.274	-0,40%	25,45	24,95	25,45	25,20
28/10/2024	42.170	-0,39%	25,60	24,95	25,60	25,30
25/10/2024	40.758	0,00%	25,40	25,05	25,60	25,40
24/10/2024	31.630	0,40%	25,35	25,35	25,70	25,40
23/10/2024	31.642	-2,32%	25,65	25,30	25,75	25,30
22/10/2024	59.196	1,37%	25,70	25,30	25,90	25,90
21/10/2024	44.013	-1,54%	25,85	25,55	26,30	25,55
18/10/2024	94.468	-0,77%	26,00	25,80	26,35	25,95
17/10/2024	93.864	-2,97%	26,95	26,10	27,20	26,15
16/10/2024	74.412	-0,92%	26,95	26,05	27,45	26,95
15/10/2024	72.883	1,30%	26,95	26,70	27,30	27,20
14/10/2024	70.168	-2,89%	27,50	26,55	27,60	26,85
11/10/2024	41.722	1,65%	27,30	27,30	27,70	27,65
10/10/2024	65.338	-1,09%	27,50	27,05	27,75	27,20
09/10/2024	106.791	4,36%	26,45	26,45	27,50	27,50
08/10/2024	41.648	-0,94%	26,40	26,10	26,60	26,35
07/10/2024	51.586	0,38%	26,75	26,15	26,85	26,60
04/10/2024	87.473	2,52%	25,90	25,90	26,90	26,50
03/10/2024	35.039	-0,77%	26,00	25,55	26,00	25,85
02/10/2024	46.760	0,39%	26,00	25,85	26,20	26,05
01/10/2024	71.691	0,19%	25,95	25,25	26,15	25,95
30/09/2024	106.074	0,78%	26,00	25,85	26,35	25,90
27/09/2024	113.616	3,63%	24,90	24,85	25,90	25,70
26/09/2024	36.554	0,41%	24,95	24,75	25,05	24,80
25/09/2024	46.384	0,20%	24,50	24,50	24,85	24,70
24/09/2024	90.705	0,00%	24,80	24,55	24,90	24,65
23/09/2024	58.916	2,07%	24,20	24,05	24,80	24,65
20/09/2024	71.276	-2,03%	24,65	24,05	25,05	24,15
19/09/2024	85.990	4,89%	23,50	23,50	24,65	24,65
18/09/2024	42.851	-1,05%	23,75	23,40	23,95	23,50
17/09/2024	34.099	0,85%	23,60	23,55	23,80	23,75
16/09/2024	57.978	1,29%	23,70	23,40	23,80	23,55
13/09/2024	43.987	1,53%	23,00	22,95	23,35	23,25
12/09/2024	110.983	-0,22%	23,05	22,55	23,20	22,90
11/09/2024	63.983	-1,29%	23,30	22,75	23,55	22,95
10/09/2024	39.171	0,22%	23,05	23,05	23,30	23,25
09/09/2024	36.928	-0,22%	23,40	23,10	23,60	23,20
06/09/2024	100.478	-2,72%	23,80	23,10	23,80	23,25
05/09/2024	78.673	-2,65%	24,30	23,75	24,45	23,90
04/09/2024	95.832	1,24%	23,85	23,55	24,80	24,55
03/09/2024	159.466	-3,77%	25,20	24,10	25,20	24,25
02/09/2024	88.174	-1,95%	25,70	24,95	25,70	25,20
30/08/2024	777.575	-3,20%	26,70	25,70	26,70	25,70
29/08/2024	50.890	0,00%	26,50	26,30	26,80	26,55
28/08/2024	62.358	1,53%	26,15	26,15	26,75	26,55
27/08/2024	44.988	1,16%	25,80	25,80	26,30	26,15
26/08/2024	49.696	-2,45%	26,50	25,85	26,50	25,85
23/08/2024	81.232	2,52%	25,95	25,95	26,60	26,50
22/08/2024	99.528	0,98%	25,55	25,45	26,10	25,85
21/08/2024	55.043	1,19%	25,30	25,25	25,85	25,60
20/08/2024	52.652	-2,88%	26,05	25,30	26,05	25,30
19/08/2024	70.493	-0,76%	25,85	25,60	26,20	26,05
16/08/2024	79.343	1,35%	25,90	25,70	26,50	26,25
15/08/2024	74.343	1,77%	25,60	25,20	25,90	25,90
14/08/2024	42.436	0,00%	25,55	25,15	25,55	25,45
13/08/2024	44.542	1,19%	25,60	25,05	25,85	25,45
12/08/2024	62.434	-1,18%	25,55	25,05	25,55	25,15
09/08/2024	49.239	-0,20%	25,80	25,20	25,80	25,45
08/08/2024	38.689	-0,20%	25,35	25,00	25,65	25,50
07/08/2024	101.238	3,23%	25,40	25,25	26,05	25,55
06/08/2024	93.719	-0,40%	25,40	24,55	25,60	24,75
05/08/2024	239.516	-2,17%	24,00	22,75	25,05	24,85
02/08/2024	132.650	-2,31%	25,70	25,15	25,80	25,40
01/08/2024	129.933	-2,62%	26,55	25,85	27,00	26,00
31/07/2024	116.256	0,38%	26,90	26,60	27,00	26,70
30/07/2024	122.045	0,76%	26,05	25,75	26,65	26,60
29/07/2024	223.684	-0,19%	26,45	25,65	27,15	26,40
26/07/2024	468.938	12,55%	24,85	24,85	27,00	26,45
25/07/2024	142.466	-0,21%	23,45	23,00	23,85	23,50
24/07/2024	98.325	-3,48%	24,35	23,55	24,35	23,55
23/07/2024	92.373	-0,20%	24,45	24,30	24,75	24,40
22/07/2024	103.815	1,88%	23,70	23,60	24,45	24,45
19/07/2024	152.871	0,42%	24,00	23,45	24,35	24,00
18/07/2024	121.697	-0,42%	24,20	23,65	24,20	23,90