Heineken NV (HEIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
17/03/2023	1.629.269	-2,54%	97,00	95,08	97,38	95,14
16/03/2023	634.996	2,09%	96,68	96,10	97,80	97,62
15/03/2023	945.080	-1,10%	96,82	94,74	97,14	95,62
14/03/2023	607.252	0,65%	95,76	95,56	97,08	96,68
13/03/2023	959.416	-2,66%	98,44	95,48	98,44	96,06
10/03/2023	649.129	-0,26%	98,50	97,40	99,06	98,68
09/03/2023	456.028	0,65%	98,14	98,14	99,40	98,94
08/03/2023	492.370	0,90%	97,94	97,94	98,80	98,30
07/03/2023	636.572	-0,71%	97,94	97,24	98,20	97,42
06/03/2023	453.215	-0,45%	98,86	98,00	98,88	98,12
03/03/2023	432.694	-0,08%	99,38	98,14	99,40	98,56
02/03/2023	562.144	2,32%	96,26	95,68	98,94	98,64
01/03/2023	620.277	-0,10%	96,74	96,06	97,38	96,40
28/02/2023	997.887	-0,12%	96,26	95,88	96,92	96,50
27/02/2023	750.036	-0,49%	97,10	96,46	97,96	96,62
24/02/2023	664.235	-0,19%	97,50	96,72	98,38	97,10
23/02/2023	745.350	-1,12%	98,28	97,14	98,64	97,28
22/02/2023	771.040	1,51%	96,78	96,56	98,56	98,38
21/02/2023	1.022.792	0,35%	96,80	96,50	97,68	96,92
20/02/2023	970.466	0,96%	96,62	96,16	97,36	96,58
17/02/2023	1.903.874	1,46%	94,14	93,00	95,88	95,66
16/02/2023	1.281.217	0,53%	93,80	92,34	95,22	94,28
15/02/2023	747.287	2,81%	91,00	90,84	93,94	93,78
14/02/2023	567.045	-0,18%	91,98	91,22	92,58	91,22
13/02/2023	466.943	0,29%	91,40	91,00	91,66	91,38
10/02/2023	423.724	-0,87%	91,64	90,90	92,22	91,12
09/02/2023	367.075	0,26%	92,14	91,64	92,56	91,92
08/02/2023	538.528	0,53%	91,00	90,92	91,82	91,68
07/02/2023	424.641	-0,65%	91,14	90,96	92,20	91,20
06/02/2023	572.927	-1,27%	92,70	91,54	92,74	91,80
03/02/2023	400.421	0,98%	91,92	91,86	93,12	92,98
02/02/2023	587.864	-0,43%	92,52	91,68	93,04	92,08
01/02/2023	463.390	1,03%	91,36	91,34	93,70	92,48
31/01/2023	485.676	0,02%	91,64	90,88	91,68	91,54
30/01/2023	445.841	0,79%	90,36	90,24	91,54	91,52
27/01/2023	365.999	-0,50%	91,74	90,54	91,78	90,80
26/01/2023	527.905	-0,07%	91,52	90,96	91,86	91,26
25/01/2023	378.421	0,31%	91,16	90,66	91,52	91,32
24/01/2023	311.084	0,15%	91,00	90,40	91,22	91,04
23/01/2023	294.852	0,15%	90,92	90,70	91,28	90,90
20/01/2023	350.462	-0,09%	90,38	90,28	91,24	90,76
19/01/2023	531.032	1,38%	89,76	89,42	90,84	90,84
18/01/2023	684.976	-2,29%	91,70	89,22	91,70	89,60
17/01/2023	727.957	0,33%	91,24	91,24	92,10	91,70
16/01/2023	441.438	-0,61%	92,60	91,40	92,86	91,40
13/01/2023	378.350	0,26%	91,30	90,98	91,96	91,96
12/01/2023	518.858	0,57%	91,30	91,10	92,22	91,72
11/01/2023	505.179	1,09%	90,04	89,94	91,84	91,20
10/01/2023	434.879	-1,91%	91,42	90,02	91,60	90,22
09/01/2023	362.283	-0,73%	92,86	91,76	92,86	91,98
06/01/2023	384.049	0,50%	92,52	92,14	93,12	92,66
05/01/2023	586.993	0,22%	92,54	91,66	92,76	92,20
04/01/2023	765.973	2,98%	90,78	90,00	92,24	92,00
03/01/2023	414.342	1,52%	88,36	87,94	89,98	89,34
02/01/2023	201.270	0,14%	88,26	87,56	88,26	88,00
30/12/2022	258.079	-1,24%	88,50	87,88	88,72	87,88
29/12/2022	318.108	0,11%	88,70	87,58	89,14	88,98
28/12/2022	331.428	-0,43%	89,08	88,78	89,68	88,88
27/12/2022	181.728	0,11%	89,84	89,16	90,04	89,26
23/12/2022	332.518	-0,09%	89,44	89,10	89,58	89,16
22/12/2022	401.593	-0,11%	89,52	89,02	90,02	89,24
21/12/2022	400.413	1,20%	88,50	88,28	89,46	89,34
20/12/2022	438.342	0,00%	88,08	87,88	88,62	88,28
19/12/2022	451.355	0,05%	88,36	88,14	88,60	88,28
16/12/2022	1.226.651	0,46%	87,90	87,34	88,44	88,24
15/12/2022	896.687	-1,75%	89,62	87,54	89,64	87,84
14/12/2022	653.773	-0,49%	89,62	89,16	89,94	89,40
13/12/2022	924.725	-0,09%	90,36	89,12	90,36	89,84
12/12/2022	717.758	0,20%	89,68	89,28	90,08	89,92
09/12/2022	503.774	-0,22%	89,94	89,24	90,10	89,74
08/12/2022	438.673	0,27%	90,04	89,36	90,22	89,94
07/12/2022	758.243	-0,64%	89,68	89,18	90,08	89,70
06/12/2022	804.318	1,01%	89,12	88,72	90,28	90,28
05/12/2022	579.083	-2,32%	91,04	89,32	91,18	89,38
02/12/2022	650.173	0,35%	91,10	90,30	91,60	91,50
01/12/2022	1.220.338	3,29%	89,60	88,72	91,94	91,18
30/11/2022	889.885	-0,47%	88,42	87,58	88,60	88,28
29/11/2022	645.979	0,36%	88,24	88,20	88,82	88,70
28/11/2022	559.767	-0,92%	87,50	87,32	88,80	88,38
25/11/2022	484.307	0,20%	88,88	88,72	89,38	89,20
24/11/2022	389.342	0,16%	88,66	88,48	89,32	89,02
23/11/2022	465.366	-0,23%	89,40	88,34	89,74	88,88
22/11/2022	594.078	-0,56%	89,78	88,72	90,74	89,08
21/11/2022	688.421	1,91%	87,76	87,70	90,20	89,58
18/11/2022	588.174	0,85%	87,60	87,18	88,18	87,90
17/11/2022	578.998	-0,18%	87,56	86,62	87,96	87,16
16/11/2022	622.111	0,88%	86,84	86,62	87,76	87,32
15/11/2022	677.625	0,35%	85,94	85,68	87,34	86,56
14/11/2022	651.050	0,42%	85,94	85,84	87,18	86,26
11/11/2022	807.277	-0,19%	86,24	85,68	86,84	85,90
10/11/2022	863.753	1,65%	84,38	84,16	86,52	86,06
09/11/2022	690.837	1,68%	83,04	82,42	85,30	84,66
08/11/2022	738.360	-0,62%	83,32	83,20	83,88	83,26
07/11/2022	561.302	0,02%	83,40	83,24	84,74	83,78
04/11/2022	663.192	1,01%	83,00	82,48	84,80	83,76
03/11/2022	634.512	0,49%	82,00	81,32	82,92	82,92
02/11/2022	681.465	-0,82%	83,00	82,00	83,56	82,52
01/11/2022	663.825	-1,66%	84,80	82,92	85,60	83,20
31/10/2022	571.772	0,55%	84,14	83,76	84,68	84,60
28/10/2022	732.029	1,03%	83,00	82,58	84,44	84,14