BiG | O banco que entende os seus valores.

Hera SpA (HER)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	1.157.884	0,18%	4,402	4,36	4,426	4,426
27/02/2026	1.332.544	1,31%	4,362	4,354	4,45	4,414
26/02/2026	1.152.241	-0,61%	4,39	4,353	4,412	4,369
25/02/2026	1.126.348	0,97%	4,35	4,332	4,407	4,401
24/02/2026	1.308.858	-0,07%	4,388	4,344	4,422	4,344
23/02/2026	1.454.916	1,58%	4,333	4,306	4,393	4,353
20/02/2026	2.257.518	2,03%	4,22	4,21	4,318	4,31
19/02/2026	1.779.897	-1,26%	4,238	4,15	4,282	4,228
18/02/2026	753.277	-1,15%	4,31	4,28	4,384	4,282
17/02/2026	1.074.439	-0,16%	4,328	4,32	4,396	4,338
16/02/2026	704.363	0,81%	4,292	4,256	4,358	4,333
13/02/2026	2.024.056	0,87%	4,266	4,22	4,312	4,303
12/02/2026	1.430.301	-0,74%	4,31	4,166	4,322	4,271
11/02/2026	2.013.903	2,38%	4,188	4,186	4,323	4,314
10/02/2026	990.400	-0,88%	4,24	4,182	4,24	4,206
09/02/2026	887.436	-0,26%	4,205	4,18	4,235	4,223
06/02/2026	740.848	0,67%	4,184	4,182	4,252	4,235
05/02/2026	672.165	-1,11%	4,211	4,163	4,231	4,184
04/02/2026	1.038.238	0,74%	4,21	4,193	4,274	4,231
03/02/2026	1.664.705	1,10%	4,187	4,134	4,212	4,193
02/02/2026	1.729.702	0,29%	4,182	4,16	4,236	4,166
30/01/2026	1.586.558	1,36%	4,13	4,11	4,193	4,16
29/01/2026	1.458.120	1,18%	4,092	4,078	4,15	4,11
28/01/2026	1.403.556	1,54%	4,02	4,012	4,086	4,084
27/01/2026	2.549.757	0,67%	4,016	4,004	4,042	4,016
26/01/2026	1.852.237	-0,94%	4,048	4,01	4,052	4,015
23/01/2026	1.129.605	-1,37%	4,072	4,025	4,10	4,048
22/01/2026	1.698.565	0,39%	4,091	4,079	4,152	4,10
21/01/2026	3.585.181	-3,18%	4,20	4,07	4,208	4,086
20/01/2026	1.402.192	-0,66%	4,234	4,177	4,24	4,208
19/01/2026	843.674	0,90%	4,222	4,206	4,26	4,24
16/01/2026	1.025.791	1,37%	4,184	4,182	4,23	4,206
15/01/2026	1.346.968	1,36%	4,15	4,124	4,189	4,173
14/01/2026	794.260	2,88%	4,062	4,03	4,146	4,124
13/01/2026	1.019.322	-1,94%	4,133	4,016	4,133	4,03
12/01/2026	897.881	0,15%	4,128	4,082	4,143	4,132
09/01/2026	1.073.575	-1,45%	4,196	4,089	4,201	4,122
08/01/2026	566.152	0,96%	4,156	4,152	4,21	4,201
07/01/2026	1.638.954	2,54%	4,083	4,059	4,183	4,152
06/01/2026	1.494.850	0,87%	4,03	4,006	4,085	4,059
05/01/2026	673.757	0,05%	4,032	3,978	4,038	4,033
02/01/2026	541.436	0,00%	4,012	3,986	4,034	4,022
30/12/2025	345.003	0,40%	3,994	3,984	4,03	4,03
29/12/2025	499.578	0,28%	3,974	3,968	4,014	4,004
23/12/2025	519.785	0,20%	3,988	3,967	3,996	3,987
22/12/2025	609.182	-0,70%	4,02	3,943	4,02	3,984
19/12/2025	1.891.010	1,21%	3,974	3,972	4,025	4,016
18/12/2025	1.095.826	0,46%	3,988	3,96	3,992	3,972
17/12/2025	985.277	0,00%	3,96	3,952	3,99	3,96
16/12/2025	1.515.395	-1,64%	4,044	3,964	4,06	3,972
15/12/2025	1.309.433	1,61%	4,004	3,974	4,06	4,032
12/12/2025	1.873.835	1,32%	3,974	3,942	4,002	3,974
11/12/2025	1.517.201	-0,40%	3,958	3,93	3,968	3,942
10/12/2025	1.467.921	-0,38%	3,968	3,93	3,977	3,968
09/12/2025	542.853	-0,58%	4,006	3,961	4,03	3,977
08/12/2025	640.402	-0,60%	4,029	3,995	4,046	3,999
05/12/2025	641.670	-0,20%	4,044	4,014	4,046	4,024
04/12/2025	1.695.406	0,05%	4,052	4,03	4,076	4,03
03/12/2025	1.483.295	-1,74%	4,106	4,033	4,128	4,038
02/12/2025	1.350.582	-0,39%	4,129	4,114	4,154	4,128
01/12/2025	1.341.854	-0,24%	4,14	4,116	4,17	4,14
28/11/2025	972.415	-0,10%	4,122	4,102	4,14	4,136
27/11/2025	377.896	0,17%	4,118	4,112	4,136	4,128
26/11/2025	1.071.696	1,18%	4,078	4,06	4,132	4,123
25/11/2025	1.177.475	-1,16%	4,114	4,036	4,126	4,074
24/11/2025	1.079.767	-0,63%	4,12	4,082	4,154	4,126
21/11/2025	1.852.150	-2,32%	4,202	4,076	4,216	4,14
20/11/2025	1.670.278	2,86%	4,098	4,09	4,24	4,216
19/11/2025	1.682.285	-0,85%	4,112	4,068	4,141	4,091
18/11/2025	1.384.743	0,69%	4,065	4,065	4,132	4,115
17/11/2025	1.200.077	1,47%	4,00	4,00	4,076	4,076
14/11/2025	1.478.163	-1,45%	4,058	3,968	4,069	4,013
13/11/2025	2.485.555	2,53%	3,976	3,952	4,066	4,059
12/11/2025	2.321.470	-1,38%	4,002	3,874	4,043	3,952
11/11/2025	876.405	-0,65%	4,008	3,982	4,028	3,997
10/11/2025	885.334	0,86%	3,979	3,96	4,02	4,008
07/11/2025	940.866	0,35%	3,956	3,94	3,984	3,974
06/11/2025	954.897	-0,70%	4,004	3,956	4,006	3,96
05/11/2025	889.551	1,11%	3,966	3,95	4,006	3,992
04/11/2025	1.240.516	0,59%	3,924	3,898	3,959	3,95
03/11/2025	895.552	1,57%	3,887	3,887	4,002	3,933
31/10/2025	991.125	-1,54%	3,968	3,88	3,976	3,887
30/10/2025	497.675	0,10%	3,974	3,926	3,974	3,951
29/10/2025	716.055	0,15%	3,97	3,944	3,992	3,962
28/10/2025	811.860	-0,38%	3,982	3,946	3,996	3,968
27/10/2025	841.931	-0,25%	3,98	3,967	3,996	3,985
24/10/2025	559.295	-0,25%	3,99	3,932	3,996	3,986
23/10/2025	1.427.362	0,35%	3,966	3,95	3,992	3,988
22/10/2025	1.235.945	0,35%	3,966	3,949	3,995	3,966
21/10/2025	609.143	0,74%	3,944	3,939	3,968	3,954
20/10/2025	1.419.652	0,59%	3,896	3,884	3,965	3,939
17/10/2025	766.785	-0,10%	3,909	3,852	3,912	3,909
16/10/2025	739.874	1,04%	3,884	3,858	3,906	3,90
15/10/2025	1.000.103	-0,08%	3,874	3,83	3,876	3,866
14/10/2025	776.924	-0,54%	3,87	3,852	3,894	3,865
13/10/2025	649.401	-0,87%	3,912	3,872	3,936	3,883
10/10/2025	1.222.572	-0,38%	3,904	3,90	3,935	3,906
09/10/2025	914.318	0,49%	3,88	3,876	3,922	3,915
08/10/2025	981.405	-0,23%	3,888	3,844	3,906	3,877
07/10/2025	1.104.253	-0,08%	3,895	3,86	3,912	3,879