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 >
17/12/2024	877.693	-1,19%	3,415	3,356	3,441	3,392
16/12/2024	1.069.104	-0,26%	3,446	3,414	3,448	3,441
13/12/2024	1.056.226	-0,06%	3,455	3,426	3,455	3,439
12/12/2024	931.070	0,59%	3,426	3,418	3,454	3,44
11/12/2024	909.248	-0,90%	3,44	3,411	3,46	3,418
10/12/2024	746.611	-0,40%	3,458	3,417	3,472	3,449
09/12/2024	806.443	-1,37%	3,536	3,457	3,536	3,462
06/12/2024	938.422	-0,82%	3,56	3,508	3,566	3,508
05/12/2024	850.319	1,08%	3,508	3,488	3,546	3,545
04/12/2024	1.093.755	0,00%	3,516	3,498	3,53	3,51
03/12/2024	657.196	0,29%	3,53	3,498	3,541	3,506
02/12/2024	782.458	-0,40%	3,50	3,479	3,533	3,50
29/11/2024	940.219	-0,06%	3,536	3,483	3,546	3,522
28/11/2024	917.636	0,03%	3,528	3,504	3,534	3,512
27/11/2024	1.163.512	0,28%	3,509	3,462	3,526	3,517
26/11/2024	1.172.288	0,23%	3,494	3,492	3,527	3,516
25/11/2024	856.166	0,29%	3,514	3,489	3,518	3,506
22/11/2024	646.693	1,81%	3,448	3,446	3,50	3,496
21/11/2024	918.170	1,45%	3,384	3,372	3,438	3,428
20/11/2024	457.784	-0,21%	3,406	3,372	3,406	3,389
19/11/2024	925.506	0,36%	3,40	3,338	3,424	3,395
18/11/2024	882.200	0,03%	3,374	3,356	3,386	3,38
15/11/2024	1.020.282	-1,23%	3,426	3,368	3,432	3,375
14/11/2024	1.101.646	2,99%	3,34	3,29	3,45	3,426
13/11/2024	1.072.824	-1,59%	3,394	3,333	3,418	3,344
12/11/2024	752.444	-2,01%	3,466	3,397	3,468	3,404
11/11/2024	915.625	2,14%	3,44	3,437	3,496	3,478
08/11/2024	1.091.886	0,00%	3,426	3,382	3,444	3,411
07/11/2024	497.206	-0,47%	3,438	3,41	3,462	3,41
06/11/2024	837.731	-1,61%	3,484	3,412	3,492	3,432
05/11/2024	376.328	-0,54%	3,502	3,486	3,534	3,488
04/11/2024	451.613	-1,27%	3,526	3,502	3,558	3,505
01/11/2024	566.499	0,40%	3,532	3,52	3,562	3,547
31/10/2024	748.463	-2,11%	3,542	3,508	3,566	3,534
30/10/2024	628.431	-1,07%	3,614	3,58	3,632	3,596
29/10/2024	464.153	-1,50%	3,69	3,622	3,692	3,635
28/10/2024	486.872	1,57%	3,63	3,628	3,682	3,679
25/10/2024	628.871	-0,66%	3,634	3,609	3,638	3,621
24/10/2024	485.918	0,14%	3,662	3,64	3,676	3,646
23/10/2024	512.658	1,44%	3,622	3,622	3,684	3,653
22/10/2024	994.883	-2,68%	3,692	3,583	3,692	3,602
21/10/2024	537.928	-0,75%	3,709	3,664	3,724	3,701
18/10/2024	562.727	0,60%	3,688	3,682	3,728	3,722
17/10/2024	655.150	0,22%	3,68	3,676	3,72	3,69
16/10/2024	661.055	0,44%	3,64	3,604	3,693	3,688
15/10/2024	358.517	2,20%	3,622	3,62	3,67	3,668
14/10/2024	459.598	1,29%	3,552	3,542	3,60	3,591
11/10/2024	632.901	1,37%	3,502	3,498	3,554	3,554
10/10/2024	643.433	0,20%	3,496	3,471	3,516	3,50
09/10/2024	700.652	0,23%	3,486	3,472	3,524	3,495
08/10/2024	715.998	0,52%	3,454	3,446	3,494	3,492
07/10/2024	676.928	-0,29%	3,478	3,444	3,497	3,47
04/10/2024	684.247	0,12%	3,47	3,438	3,522	3,48
03/10/2024	667.250	-1,92%	3,543	3,47	3,562	3,48
02/10/2024	583.049	-1,28%	3,588	3,522	3,588	3,538
01/10/2024	596.589	0,56%	3,596	3,574	3,618	3,584
30/09/2024	1.085.166	-0,75%	3,584	3,546	3,586	3,566
27/09/2024	616.448	0,89%	3,572	3,57	3,618	3,609
26/09/2024	489.827	0,22%	3,578	3,562	3,598	3,578
25/09/2024	344.863	-0,72%	3,596	3,546	3,599	3,57
24/09/2024	520.705	0,00%	3,594	3,556	3,604	3,60
23/09/2024	618.688	1,69%	3,552	3,552	3,605	3,60
20/09/2024	751.456	0,97%	3,504	3,504	3,553	3,542
19/09/2024	860.386	-2,67%	3,606	3,501	3,606	3,508
18/09/2024	1.105.125	-1,08%	3,608	3,565	3,618	3,60
17/09/2024	952.529	0,11%	3,61	3,594	3,636	3,613
16/09/2024	765.111	1,07%	3,558	3,55	3,606	3,602
13/09/2024	1.216.902	0,73%	3,539	3,534	3,585	3,566
12/09/2024	844.266	-1,45%	3,608	3,53	3,61	3,54
11/09/2024	639.350	0,06%	3,584	3,554	3,602	3,582
10/09/2024	667.079	-0,56%	3,588	3,572	3,618	3,588
09/09/2024	840.069	1,35%	3,568	3,551	3,598	3,592
06/09/2024	1.454.615	1,14%	3,509	3,504	3,578	3,55
05/09/2024	762.875	-0,06%	3,494	3,488	3,542	3,516
04/09/2024	692.611	0,00%	3,484	3,475	3,526	3,51
03/09/2024	403.247	-0,40%	3,522	3,48	3,528	3,504
02/09/2024	711.712	1,00%	3,484	3,458	3,52	3,518
30/08/2024	550.124	1,16%	3,458	3,452	3,50	3,485
29/08/2024	299.702	-0,92%	3,49	3,438	3,49	3,445
28/08/2024	753.932	1,96%	3,432	3,428	3,492	3,478
27/08/2024	342.252	-0,18%	3,421	3,403	3,432	3,417
26/08/2024	342.653	0,03%	3,412	3,394	3,434	3,418
23/08/2024	305.103	0,95%	3,394	3,384	3,422	3,417
22/08/2024	446.945	0,36%	3,37	3,37	3,418	3,388
21/08/2024	598.078	-0,79%	3,416	3,373	3,425	3,378
20/08/2024	498.869	-0,18%	3,404	3,395	3,423	3,403
19/08/2024	436.995	0,62%	3,382	3,38	3,42	3,402
16/08/2024	455.221	0,78%	3,418	3,362	3,418	3,377
14/08/2024	345.061	0,42%	3,356	3,339	3,36	3,35
13/08/2024	533.106	1,21%	3,296	3,295	3,346	3,346
12/08/2024	504.297	0,67%	3,288	3,282	3,322	3,30
09/08/2024	488.545	0,49%	3,268	3,253	3,312	3,272
08/08/2024	934.771	0,74%	3,23	3,218	3,282	3,266
07/08/2024	999.586	3,44%	3,146	3,139	3,25	3,242
06/08/2024	1.104.200	-0,63%	3,132	3,102	3,178	3,142
05/08/2024	1.556.589	-3,89%	3,222	3,136	3,237	3,168
02/08/2024	1.037.388	-0,30%	3,228	3,212	3,328	3,29
01/08/2024	861.547	-2,66%	3,354	3,282	3,39	3,304
31/07/2024	868.822	-1,63%	3,454	3,38	3,458	3,386
30/07/2024	1.153.853	-0,98%	3,466	3,40	3,48	3,436