Heineken NV (HEIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
29-04-2024	517.386	0,97%	90,46	90,10	91,88	91,24
26-04-2024	569.588	-1,51%	93,00	91,40	93,96	91,40
25-04-2024	840.491	0,37%	93,00	91,96	93,26	92,80
24-04-2024	1.536.651	1,96%	91,52	90,46	92,62	92,46
23-04-2024	957.562	-0,57%	91,54	90,64	91,94	90,68
22-04-2024	679.773	1,74%	90,06	89,98	91,30	91,20
19-04-2024	929.737	1,86%	88,38	88,28	89,92	89,64
18-04-2024	595.717	0,96%	87,66	87,52	88,40	88,00
17-04-2024	618.890	0,32%	87,02	86,66	87,26	87,16
16-04-2024	700.988	-0,87%	87,12	86,58	87,46	86,88
15-04-2024	527.139	-0,41%	88,02	87,46	88,26	87,64
12-04-2024	684.653	0,21%	88,14	87,66	88,96	88,00
11-04-2024	856.362	-0,16%	87,30	87,18	88,54	87,82
10-04-2024	551.899	0,14%	88,34	87,60	88,72	87,96
09-04-2024	499.831	0,85%	86,94	86,92	88,04	87,84
08-04-2024	276.399	-0,02%	86,92	86,76	87,24	87,10
05-04-2024	383.838	-1,07%	87,30	86,92	87,78	87,12
04-04-2024	420.815	-0,07%	87,96	87,72	88,56	88,06
03-04-2024	452.594	-0,97%	88,78	87,98	89,32	88,12
02-04-2024	462.411	-0,40%	89,40	88,82	89,78	88,98
01-04-2024	0	-0,40%	89,56	89,16	90,36	89,34
28-03-2024	465.982	-0,40%	89,56	89,16	90,36	89,34
27-03-2024	668.664	1,11%	89,16	89,04	90,42	89,70
26-03-2024	999.903	2,45%	86,58	86,02	89,12	88,72
25-03-2024	351.387	0,26%	86,54	86,12	86,88	86,60
22-03-2024	550.833	2,44%	84,20	84,14	86,78	86,38
21-03-2024	440.729	0,14%	84,74	84,06	84,90	84,32
20-03-2024	377.925	-0,50%	84,40	84,12	84,66	84,20
19-03-2024	495.701	0,40%	84,26	83,92	84,72	84,62
18-03-2024	660.307	-1,31%	85,48	84,28	85,60	84,28
15-03-2024	1.694.512	-0,72%	85,88	85,16	86,10	85,40
14-03-2024	768.782	-1,33%	87,40	85,96	88,08	86,02
13-03-2024	522.531	0,58%	86,50	85,94	87,36	87,18
12-03-2024	550.444	0,60%	86,30	86,04	86,90	86,68
11-03-2024	623.428	-0,60%	86,78	86,04	86,90	86,16
08-03-2024	446.603	-0,14%	86,90	86,56	87,46	86,68
07-03-2024	405.444	0,51%	86,06	85,52	87,26	86,80
06-03-2024	345.038	0,30%	86,00	86,00	86,62	86,36
05-03-2024	329.317	-0,72%	86,72	85,78	86,80	86,10
04-03-2024	526.073	1,83%	86,04	85,50	86,78	86,72
01-03-2024	410.916	-0,30%	85,84	84,68	86,04	85,16
29-02-2024	1.110.534	-1,11%	86,04	84,96	86,72	85,42
28-02-2024	584.258	-1,19%	87,42	86,38	87,58	86,38
27-02-2024	400.276	0,48%	87,12	87,02	87,84	87,42
26-02-2024	612.736	-2,38%	88,88	86,84	89,02	87,00
23-02-2024	381.875	-0,05%	89,36	88,66	89,70	89,12
22-02-2024	665.023	1,04%	88,04	87,90	89,68	89,16
21-02-2024	650.612	0,09%	88,20	88,02	88,92	88,24
20-02-2024	800.769	-1,45%	89,00	87,76	89,10	88,16
19-02-2024	433.633	0,59%	88,40	88,38	90,16	89,46
16-02-2024	754.919	0,34%	88,56	88,46	89,50	88,94
15-02-2024	1.016.722	1,72%	86,50	86,32	88,64	88,64
14-02-2024	1.501.117	-6,42%	87,10	87,06	89,34	87,14
13-02-2024	642.302	-0,79%	93,72	92,82	94,26	93,12
12-02-2024	339.712	-0,76%	94,44	93,60	94,58	93,86
09-02-2024	433.999	-0,92%	95,28	94,40	95,74	94,58
08-02-2024	424.168	0,80%	94,42	94,42	96,12	95,46
07-02-2024	660.186	-0,08%	94,78	94,34	95,88	94,70
06-02-2024	693.855	1,00%	93,54	92,64	95,00	94,78
05-02-2024	316.027	0,88%	93,00	93,00	94,18	93,84
02-02-2024	369.318	0,78%	92,84	92,82	94,32	93,02
01-02-2024	404.849	-1,07%	93,80	91,52	93,90	92,30
31-01-2024	565.202	0,30%	92,96	92,66	93,74	93,30
30-01-2024	304.900	-0,04%	93,00	92,42	93,68	93,02
29-01-2024	413.522	1,26%	91,88	91,50	93,08	93,06
26-01-2024	569.309	1,30%	91,24	90,68	92,24	91,90
25-01-2024	364.111	-0,02%	90,70	90,32	91,14	90,72
24-01-2024	488.252	-0,46%	91,04	90,72	91,40	90,74
23-01-2024	414.176	-0,26%	91,34	90,70	91,82	91,16
22-01-2024	332.636	-0,07%	91,98	91,12	92,22	91,40
19-01-2024	320.523	0,40%	91,58	91,10	91,90	91,46
18-01-2024	407.380	-1,43%	92,14	90,94	92,36	91,10
17-01-2024	353.592	-1,11%	93,00	91,80	93,24	92,42
16-01-2024	369.745	-0,06%	92,66	92,48	93,46	93,46
15-01-2024	219.294	0,47%	93,38	93,02	93,60	93,52
12-01-2024	306.774	0,07%	93,50	92,30	93,80	93,08
11-01-2024	472.983	2,18%	91,20	91,04	93,02	93,02
10-01-2024	375.370	0,26%	90,80	90,34	91,28	91,04
09-01-2024	394.516	0,69%	90,14	89,96	91,12	90,80
08-01-2024	278.027	0,56%	89,72	89,70	90,18	90,18
05-01-2024	492.406	-0,60%	89,46	88,44	89,68	89,68
04-01-2024	373.843	-0,46%	90,30	90,16	91,40	90,22
03-01-2024	435.992	-0,46%	91,48	90,54	92,04	90,64
02-01-2024	433.008	-0,96%	92,18	90,02	92,28	91,06
29-12-2023	200.956	0,11%	91,86	91,70	92,24	91,94
28-12-2023	267.529	-0,28%	92,32	91,82	92,62	91,84
27-12-2023	296.672	0,35%	91,24	91,22	92,10	92,10
26-12-2023	304.901	0,70%	91,16	91,04	91,98	91,78
22-12-2023	304.901	0,70%	91,16	91,04	91,98	91,78
21-12-2023	405.287	-0,65%	91,32	90,90	91,70	91,14
20-12-2023	503.287	0,39%	91,46	91,28	92,24	91,74
19-12-2023	520.326	0,48%	90,96	90,82	91,64	91,38
18-12-2023	602.461	0,42%	90,34	90,12	91,24	90,94
15-12-2023	866.253	-0,59%	90,76	90,10	91,00	90,56
14-12-2023	810.295	2,64%	89,64	89,62	91,68	91,10
13-12-2023	774.546	1,14%	87,70	87,24	89,06	88,76
12-12-2023	620.597	0,39%	87,20	87,06	88,48	87,76
11-12-2023	486.476	-0,07%	87,30	87,24	88,32	87,42
08-12-2023	482.006	0,67%	86,76	86,60	88,22	87,48
07-12-2023	625.137	1,40%	85,82	85,66	87,10	86,90