BiG | O banco que entende os seus valores.

Hera SpA (HER)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025	1.921.397	1,22%	4,126	4,098	4,16	4,132
15/05/2025	1.305.844	2,27%	4,032	4,002	4,116	4,10
14/05/2025	2.823.899	-0,79%	4,048	3,99	4,052	4,015
13/05/2025	1.402.395	-0,07%	4,074	4,031	4,098	4,048
12/05/2025	1.232.967	-2,42%	4,174	4,034	4,182	4,067
09/05/2025	870.045	-0,38%	4,184	4,169	4,206	4,177
08/05/2025	1.831.235	-0,21%	4,202	4,152	4,212	4,186
07/05/2025	1.193.868	0,94%	4,188	4,158	4,208	4,197
06/05/2025	2.153.843	-0,02%	4,204	4,166	4,23	4,169
05/05/2025	1.054.068	0,77%	4,178	4,15	4,19	4,179
02/05/2025	1.755.718	-0,07%	4,173	4,114	4,18	4,158
30/04/2025	1.654.846	0,92%	4,13	4,128	4,18	4,171
29/04/2025	905.380	0,83%	4,108	4,08	4,14	4,128
28/04/2025	942.358	0,91%	4,076	4,061	4,104	4,092
25/04/2025	1.416.229	0,45%	4,048	4,024	4,092	4,061
24/04/2025	1.091.954	0,75%	4,036	4,012	4,084	4,044
23/04/2025	1.764.545	-1,13%	4,085	3,964	4,094	4,012
22/04/2025	1.694.511	1,55%	4,014	4,006	4,086	4,074
17/04/2025	849.584	-0,10%	3,998	3,978	4,034	4,014
16/04/2025	1.421.374	1,60%	3,986	3,951	4,023	4,016
15/04/2025	1.928.943	1,71%	3,89	3,872	3,961	3,951
14/04/2025	1.974.627	1,74%	3,86	3,80	3,882	3,872
11/04/2025	2.939.205	1,93%	3,75	3,724	3,823	3,80
10/04/2025	2.567.878	2,82%	3,776	3,62	3,776	3,724
09/04/2025	2.717.597	-2,81%	3,668	3,56	3,731	3,62
08/04/2025	2.633.700	2,30%	3,688	3,614	3,754	3,731
07/04/2025	3.604.236	-7,54%	3,678	3,652	3,952	3,652
04/04/2025	4.548.231	-4,77%	4,168	3,938	4,19	3,952
03/04/2025	2.504.458	2,76%	4,076	4,029	4,158	4,148
02/04/2025	1.465.563	0,62%	4,016	3,986	4,038	4,029
01/04/2025	2.012.805	0,33%	3,982	3,974	4,038	4,013
31/03/2025	1.146.626	-0,65%	4,03	3,999	4,074	3,999
28/03/2025	2.321.542	1,36%	3,996	3,972	4,028	4,026
27/03/2025	2.076.562	1,38%	3,924	3,915	3,985	3,982
26/03/2025	1.194.638	-0,66%	3,946	3,876	3,963	3,924
25/03/2025	1.372.391	0,66%	3,93	3,918	3,98	3,948
24/03/2025	1.425.285	-0,26%	3,938	3,898	3,946	3,918
21/03/2025	1.942.899	0,05%	3,916	3,914	3,97	3,92
20/03/2025	1.100.321	0,59%	3,91	3,898	3,958	3,928
19/03/2025	1.190.528	0,18%	3,888	3,884	3,938	3,905
18/03/2025	1.412.384	1,22%	3,884	3,847	3,934	3,893
17/03/2025	1.004.592	0,58%	3,836	3,821	3,852	3,847
14/03/2025	1.220.715	0,52%	3,806	3,768	3,828	3,826
13/03/2025	1.230.061	1,60%	3,75	3,734	3,818	3,816
12/03/2025	1.847.334	0,48%	3,754	3,725	3,788	3,754
11/03/2025	1.142.029	-1,37%	3,782	3,742	3,819	3,744
10/03/2025	2.367.967	2,91%	3,688	3,674	3,814	3,802
07/03/2025	1.797.910	2,79%	3,61	3,58	3,68	3,677
06/03/2025	2.211.444	0,17%	3,564	3,51	3,584	3,58
05/03/2025	1.934.867	-4,18%	3,663	3,57	3,73	3,57
04/03/2025	1.999.187	-0,27%	3,73	3,715	3,786	3,73
03/03/2025	1.546.556	-0,03%	3,75	3,677	3,76	3,736
28/02/2025	1.155.606	1,44%	3,683	3,683	3,746	3,741
27/02/2025	2.063.444	0,66%	3,634	3,622	3,692	3,688
26/02/2025	867.351	0,50%	3,626	3,618	3,678	3,656
25/02/2025	1.100.394	1,00%	3,602	3,60	3,657	3,634
24/02/2025	683.261	1,52%	3,57	3,556	3,608	3,602
21/02/2025	742.557	0,79%	3,528	3,514	3,556	3,556
20/02/2025	802.116	-0,70%	3,576	3,524	3,592	3,53
19/02/2025	976.089	0,20%	3,555	3,549	3,618	3,557
18/02/2025	814.145	-0,45%	3,572	3,539	3,572	3,549
17/02/2025	490.078	-0,89%	3,582	3,564	3,594	3,568
14/02/2025	1.430.601	0,95%	3,546	3,532	3,594	3,594
13/02/2025	2.672.543	0,57%	3,532	3,532	3,608	3,564
12/02/2025	1.932.799	-1,87%	3,598	3,526	3,612	3,542
11/02/2025	1.016.638	-0,11%	3,612	3,581	3,615	3,587
10/02/2025	775.683	1,12%	3,588	3,56	3,606	3,594
07/02/2025	813.804	-0,22%	3,586	3,56	3,61	3,56
06/02/2025	960.946	-0,53%	3,604	3,573	3,624	3,578
05/02/2025	823.940	1,06%	3,57	3,54	3,608	3,599
04/02/2025	923.981	0,79%	3,558	3,533	3,574	3,572
03/02/2025	1.070.377	0,65%	3,506	3,506	3,56	3,554
31/01/2025	1.027.676	0,00%	3,544	3,513	3,554	3,519
30/01/2025	708.922	1,61%	3,498	3,48	3,544	3,536
29/01/2025	1.500.742	-0,12%	3,488	3,444	3,504	3,48
28/01/2025	1.313.073	-1,14%	3,508	3,488	3,546	3,49
27/01/2025	2.856.654	3,91%	3,392	3,374	3,554	3,524
24/01/2025	2.517.837	-1,52%	3,46	3,326	3,466	3,374
23/01/2025	2.696.768	-1,35%	3,482	3,419	3,518	3,43
22/01/2025	1.445.144	-2,18%	3,52	3,469	3,538	3,471
21/01/2025	523.966	-0,17%	3,516	3,494	3,53	3,529
20/01/2025	784.041	-1,57%	3,578	3,526	3,582	3,53
17/01/2025	1.240.546	1,77%	3,528	3,508	3,576	3,568
16/01/2025	717.534	1,21%	3,474	3,456	3,508	3,508
15/01/2025	1.342.927	1,47%	3,416	3,41	3,47	3,466
14/01/2025	827.795	0,32%	3,412	3,39	3,426	3,41
13/01/2025	1.336.305	-0,12%	3,388	3,37	3,418	3,401
09/01/2025	1.069.090	1,28%	3,43	3,402	3,484	3,402
08/01/2025	1.124.131	0,15%	3,418	3,384	3,438	3,438
07/01/2025	1.034.788	0,79%	3,392	3,359	3,432	3,429
06/01/2025	869.100	-0,64%	3,434	3,382	3,437	3,399
03/01/2025	1.036.401	-0,69%	3,462	3,422	3,462	3,428
02/01/2025	814.050	1,11%	3,464	3,424	3,472	3,458
30/12/2024	680.042	1,15%	3,392	3,392	3,429	3,424
27/12/2024	721.159	0,65%	3,373	3,332	3,398	3,393
26/12/2024	0	0,45%	3,361	3,344	3,379	3,37
23/12/2024	982.377	0,45%	3,361	3,344	3,379	3,37
20/12/2024	2.003.828	0,42%	3,326	3,326	3,362	3,359
19/12/2024	954.819	-0,36%	3,36	3,316	3,366	3,345
18/12/2024	0	-0,94%	3,395	3,364	3,404	3,366