Heico Corporation (HEIUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	94.600	0,00%	230,14	226,75	230,97	226,97
17-07-2024	94.600	-1,66%	230,14	226,75	230,97	226,97
16-07-2024	154.962	2,50%	226,00	226,00	231,16	230,80
15-07-2024	120.015	-0,51%	227,63	224,44	227,80	225,17
12-07-2024	90.507	0,22%	227,75	225,70	227,75	226,32
11-07-2024	104.949	-0,03%	226,10	225,03	227,00	225,82
10-07-2024	97.224	0,45%	226,00	225,40	227,07	225,89
09-07-2024	106.078	-1,45%	227,95	224,86	227,95	224,89
08-07-2024	150.155	0,41%	227,91	227,91	230,47	228,19
05-07-2024	76.993	-0,34%	228,33	225,58	228,47	227,26
04-07-2024	138.404	0,00%	224,22	224,22	228,27	228,03
03-07-2024	138.404	1,74%	224,22	224,22	228,27	228,03
02-07-2024	98.327	1,61%	221,67	221,67	224,25	224,13
01-07-2024	102.725	-1,35%	225,72	220,00	226,35	220,59
28-06-2024	278.887	-1,40%	227,20	223,10	228,57	223,61
27-06-2024	130.075	0,66%	225,67	224,98	227,97	226,78
26-06-2024	125.360	-1,59%	227,77	225,02	227,77	225,30
25-06-2024	123.080	0,66%	228,16	227,67	230,62	228,95
24-06-2024	226.418	0,08%	228,86	227,10	230,93	227,45
21-06-2024	345.975	0,35%	226,46	225,31	227,31	227,26
20-06-2024	88.028	-1,01%	228,85	226,24	231,34	226,46
19-06-2024	76.559	0,00%	228,00	226,47	228,82	228,78
18-06-2024	76.559	1,60%	228,00	226,47	228,82	228,78
17-06-2024	106.562	1,24%	224,62	223,44	229,00	227,96
14-06-2024	146.840	-0,79%	225,17	224,33	227,85	225,17
13-06-2024	129.583	0,65%	223,93	223,57	227,30	226,96
12-06-2024	186.194	0,79%	223,93	221,96	225,93	225,50
11-06-2024	151.034	-0,44%	223,84	221,40	224,72	223,73
10-06-2024	218.863	0,98%	222,50	221,1301	226,04	224,71
07-06-2024	146.757	-1,09%	225,66	222,47	226,3899	222,52
06-06-2024	150.497	-1,19%	227,98	224,64	229,2999	224,96
05-06-2024	226.829	-0,45%	222,04	225,98	229,265	227,58
04-06-2024	386.443	2,75%	222,04	222,7875	228,725	228,60
03-06-2024	346.884	0,32%	215,86	220,86	224,00	222,48
31-05-2024	426.971	3,10%	215,86	215,4349	221,764	221,77
30-05-2024	148.124	0,96%	214,50	212,3684	215,935	215,11
29-05-2024	473.124	0,48%	214,00	212,06	225,61	213,06
28-05-2024	266.157	-2,42%	217,14	211,98	218,22	212,05
27-05-2024	77.552	0,00%	217,14	215,58	217,32	217,31
24-05-2024	77.552	0,73%	217,14	215,58	217,32	217,31
23-05-2024	236.965	0,06%	216,00	215,16	219,31	215,86
22-05-2024	124.617	-0,20%	215,94	214,10	215,80	215,73
21-05-2024	117.513	0,54%	214,53	213,80	216,635	216,16
20-05-2024	151.862	-0,25%	215,75	214,52	217,21	215,00
17-05-2024	114.497	0,48%	215,08	213,95	215,83	215,54
16-05-2024	122.433	1,22%	210,60	209,78	215,37	214,51
15-05-2024	100.660	0,94%	210,60	209,78	212,6212	212,06
14-05-2024	180.452	0,09%	209,72	208,4421	210,201	210,08
13-05-2024	136.898	-2,57%	210,00	209,90	214,76	209,90
10-05-2024	164.737	1,22%	210,00	213,655	216,86	215,44
09-05-2024	123.125	1,60%	210,00	209,90	213,10	212,84
08-05-2024	118.034	0,51%	209,34	208,455	210,20	209,48
07-05-2024	276.101	-1,99%	213,03	207,82	212,33	208,42
06-05-2024	329.405	0,62%	213,03	211,12	213,63	212,66
03-05-2024	167.097	0,63%	211,13	209,16	212,45	211,36
02-05-2024	160.423	0,95%	209,26	207,50	210,76	210,04
01-05-2024	138.281	0,32%	206,93	206,62	209,07	208,07
30-04-2024	225.456	-0,08%	207,03	205,815	207,935	207,40
29-04-2024	166.518	0,54%	207,18	206,46	208,25	207,57
26-04-2024	146.767	-0,17%	207,91	206,55	209,6512	206,46
25-04-2024	113.718	1,01%	203,05	201,83	206,92	206,82
24-04-2024	136.482	-0,03%	205,30	202,43	206,38	204,75
23-04-2024	217.925	2,71%	200,13	199,935	206,34	204,82
22-04-2024	118.866	1,17%	196,43	198,09	200,33	199,41
19-04-2024	181.785	0,22%	196,43	196,43	199,14	197,10
18-04-2024	170.553	-0,45%	199,43	196,69	200,24	196,66
17-04-2024	240.494	-0,40%	193,60	195,36	199,84	197,55
16-04-2024	266.523	2,38%	193,60	193,66	199,415	198,34
15-04-2024	198.569	1,03%	195,35	192,875	198,186	193,73
12-04-2024	214.038	-1,05%	190,08	191,0677	195,27	191,76
11-04-2024	213.236	1,60%	190,08	189,13	194,80	193,79
10-04-2024	146.570	1,58%	187,88	185,29	190,91	190,73
09-04-2024	128.698	-0,22%	187,88	185,425	188,11	187,76
08-04-2024	103.247	-0,50%	189,60	187,97	190,425	188,18
05-04-2024	75.009	0,66%	188,53	188,18	189,62	189,13
04-04-2024	91.201	-0,03%	187,61	186,73	190,45	187,90
03-04-2024	120.086	0,14%	187,61	187,00	189,28	187,95
02-04-2024	121.032	-0,30%	187,475	185,445	187,73	187,69
01-04-2024	183.831	-1,44%	192,40	186,8107	191,69	188,26
28-03-2024	215.028	-1,76%	194,90	190,72	195,985	191,00
27-03-2024	162.661	2,07%	192,11	190,88	194,42	194,43
26-03-2024	78.494	0,03%	190,82	189,99	191,445	190,48
25-03-2024	108.387	-1,53%	194,49	190,37	194,495	190,43
22-03-2024	137.636	1,12%	191,50	190,6401	193,65	193,38
21-03-2024	104.933	-0,54%	193,06	190,8942	193,50	191,23
20-03-2024	84.934	0,86%	190,99	190,64	192,82	192,27
19-03-2024	140.063	1,39%	188,685	187,91	191,11	190,64
18-03-2024	73.311	0,44%	187,64	187,29	189,72	188,02
15-03-2024	102.817	0,45%	187,80	185,33	187,87	187,19
14-03-2024	112.648	-0,77%	187,80	185,12	188,83	186,35
13-03-2024	193.428	1,71%	184,66	184,56	188,24	187,79
12-03-2024	468.983	0,74%	183,23	182,47	185,405	184,63
11-03-2024	252.179	-1,70%	190,55	182,96	188,845	183,28
08-03-2024	171.737	-1,04%	190,55	185,191	188,845	186,45
07-03-2024	109.372	-0,52%	190,55	188,38	191,275	188,40
06-03-2024	134.976	0,25%	189,91	188,86	190,34	189,38
05-03-2024	168.833	-2,70%	194,51	188,83	194,715	188,91
04-03-2024	179.866	0,13%	194,51	193,78	195,97	194,15
01-03-2024	215.301	0,25%	190,06	191,555	194,19	193,89
29-02-2024	285.936	1,76%	190,06	189,90	194,11	193,40