Heineken NV (HEIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
27/10/2022	902.878	-0,17%	82,46	82,42	84,22	83,28
26/10/2022	2.207.183	-5,40%	81,96	78,28	84,06	83,42
25/10/2022	562.679	1,22%	87,50	87,24	88,70	88,18
24/10/2022	553.294	1,78%	86,02	85,88	87,80	87,12
21/10/2022	861.783	-0,77%	85,60	83,62	85,66	85,60
20/10/2022	677.769	-1,58%	87,50	85,78	87,58	86,26
19/10/2022	762.812	-3,40%	89,68	87,52	89,90	87,64
18/10/2022	558.092	-0,15%	91,50	90,66	92,08	90,72
17/10/2022	468.311	-0,02%	90,88	90,60	91,66	90,86
14/10/2022	491.108	0,62%	91,16	90,70	92,36	90,88
13/10/2022	508.767	-0,79%	90,66	88,90	91,36	90,32
12/10/2022	377.548	1,04%	89,74	89,38	91,54	91,04
11/10/2022	608.114	2,27%	88,12	87,88	90,20	90,10
10/10/2022	348.420	-1,50%	88,92	88,10	89,20	88,10
07/10/2022	328.743	-0,07%	89,38	89,20	90,68	89,44
06/10/2022	647.500	-2,04%	91,08	88,70	92,16	89,50
05/10/2022	419.725	-0,63%	91,26	90,88	92,62	91,36
04/10/2022	777.979	2,77%	90,16	89,92	92,26	91,94
03/10/2022	477.863	-0,45%	89,24	88,18	90,32	89,46
30/09/2022	487.812	0,56%	89,66	89,16	90,38	89,86
29/09/2022	644.671	-0,53%	89,86	88,22	90,22	89,36
28/09/2022	528.090	-0,33%	89,26	88,34	90,32	89,84
27/09/2022	801.750	0,92%	89,94	89,80	91,64	90,14
26/09/2022	526.096	0,68%	88,52	88,36	90,14	89,32
23/09/2022	469.496	-2,14%	91,00	88,54	91,28	88,72
22/09/2022	630.508	0,94%	89,00	88,98	91,78	90,66
21/09/2022	553.774	0,65%	89,16	88,26	90,02	89,82
20/09/2022	484.310	-1,48%	90,98	89,14	91,84	89,24
19/09/2022	305.775	0,73%	89,66	89,20	91,00	90,58
16/09/2022	751.037	-1,66%	90,92	89,80	90,94	89,92
15/09/2022	325.921	0,22%	91,30	90,88	92,40	91,44
14/09/2022	673.459	-2,33%	92,56	89,98	92,88	91,24
13/09/2022	578.197	-0,55%	94,36	93,24	95,20	93,42
12/09/2022	511.383	2,69%	91,68	91,56	94,78	93,94
09/09/2022	393.216	0,24%	91,32	90,56	91,84	91,48
08/09/2022	470.579	1,27%	90,72	90,54	91,86	91,26
07/09/2022	478.054	-0,13%	89,88	89,28	90,64	90,12
06/09/2022	349.848	0,54%	89,58	89,58	90,78	90,24
05/09/2022	435.783	0,45%	88,16	88,00	89,84	89,76
02/09/2022	394.598	0,86%	88,70	87,68	89,52	89,36
01/09/2022	458.458	-1,27%	89,46	87,82	89,64	88,60
31/08/2022	723.018	-0,29%	90,34	89,24	90,60	89,74
30/08/2022	507.507	-0,82%	90,78	89,84	92,12	90,00
29/08/2022	503.250	-0,90%	90,72	89,88	91,14	90,74
26/08/2022	454.932	0,04%	91,38	90,20	92,52	91,56
25/08/2022	711.484	-3,32%	94,90	90,52	95,14	91,52
24/08/2022	341.216	0,64%	93,68	93,08	94,92	94,66
23/08/2022	387.260	-0,66%	94,00	93,70	94,94	94,06
22/08/2022	370.000	-1,46%	95,84	94,18	96,04	94,68
19/08/2022	492.293	0,48%	95,70	95,00	96,10	96,08
18/08/2022	291.621	-0,27%	96,02	95,40	96,08	95,62
17/08/2022	398.104	0,80%	95,46	95,18	96,48	95,88
16/08/2022	329.652	0,11%	95,12	94,90	95,40	95,12
15/08/2022	306.261	0,55%	94,96	94,30	95,12	95,02
12/08/2022	433.213	0,75%	93,68	93,40	94,82	94,50
11/08/2022	406.832	0,02%	93,98	92,42	94,18	93,80
10/08/2022	419.227	0,02%	93,74	93,20	94,36	93,78
09/08/2022	537.014	-0,89%	94,32	92,80	94,60	93,76
08/08/2022	469.675	1,29%	93,68	93,48	95,22	94,60
05/08/2022	436.737	-0,58%	94,28	93,34	94,86	93,40
04/08/2022	496.632	-1,01%	94,94	93,66	95,54	93,94
03/08/2022	675.788	1,54%	93,54	93,02	95,12	94,90
02/08/2022	658.745	-1,88%	95,80	93,76	97,26	93,96
01/08/2022	663.569	-0,35%	94,50	92,76	96,58	95,76
29/07/2022	691.815	0,38%	96,16	95,66	96,90	96,10
28/07/2022	674.009	-0,87%	97,10	94,32	97,10	95,74
27/07/2022	672.977	1,03%	95,38	95,38	96,96	96,58
26/07/2022	624.657	0,40%	95,36	94,82	95,80	95,60
25/07/2022	426.620	0,15%	95,16	94,60	96,04	95,22
22/07/2022	595.188	1,45%	93,60	93,36	95,20	95,08
21/07/2022	636.748	1,41%	92,78	92,64	94,04	93,72
20/07/2022	549.731	-1,87%	94,62	92,18	95,02	92,42
19/07/2022	834.888	1,25%	92,56	92,14	94,40	94,18
18/07/2022	376.872	-0,39%	93,64	92,86	93,92	93,02
15/07/2022	739.786	0,41%	93,52	92,44	93,74	93,38
14/07/2022	400.536	-0,15%	93,00	92,46	93,58	93,00
13/07/2022	697.490	-1,02%	93,82	92,42	93,92	93,14
12/07/2022	515.865	0,84%	92,96	92,74	94,14	94,10
11/07/2022	452.438	0,32%	92,20	92,06	93,54	93,32
08/07/2022	629.806	2,38%	91,46	90,56	93,52	93,02
07/07/2022	632.401	-0,09%	91,40	90,58	92,50	90,86
06/07/2022	813.316	4,22%	87,88	87,70	91,38	90,94
05/07/2022	684.510	-0,62%	88,00	87,10	88,84	87,26
04/07/2022	285.186	-0,79%	89,16	87,78	89,56	87,80
01/07/2022	547.370	1,72%	86,82	85,48	88,50	88,50
30/06/2022	1.111.615	-2,66%	87,74	86,96	88,54	87,00
29/06/2022	504.281	-0,36%	89,06	88,52	89,84	89,38
28/06/2022	834.703	0,54%	89,80	89,34	90,20	89,70
27/06/2022	1.182.370	0,20%	89,42	88,50	90,04	89,22
24/06/2022	1.006.020	1,18%	90,30	88,20	90,30	89,04
23/06/2022	1.145.266	1,13%	87,50	87,30	89,24	88,00
22/06/2022	1.317.018	1,99%	85,30	84,16	87,10	87,02
21/06/2022	652.800	-1,86%	87,00	85,32	87,26	85,32
20/06/2022	650.090	-1,96%	88,70	86,88	88,70	86,94
17/06/2022	964.451	1,33%	87,90	86,86	89,50	88,68
16/06/2022	737.525	-3,27%	90,18	85,46	90,46	87,52
15/06/2022	483.471	1,66%	89,78	89,56	91,66	90,48
14/06/2022	598.844	-2,03%	91,28	89,00	91,96	89,00
13/06/2022	481.387	-0,55%	90,36	89,84	91,42	90,84
10/06/2022	504.225	-0,22%	90,64	89,24	91,52	91,34