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 >
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
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