Heico Corporation (HEIUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	288.354	-1,79%	194,03	189,91	194,7422	190,06
27-02-2024	559.336	-2,74%	198,57	191,45	198,32	193,52
26-02-2024	352.712	-0,10%	200,01	198,01	200,16	198,98
23-02-2024	238.162	-0,11%	199,31	198,79	199,97	199,17
22-02-2024	261.696	2,45%	195,05	195,095	199,45	199,38
21-02-2024	245.834	1,06%	192,83	192,485	195,16	194,61
20-02-2024	127.794	-0,74%	192,90	192,35	193,75	192,57
19-02-2024	120.376	0,00%	194,11	193,62	195,30	194,01
16-02-2024	120.376	0,33%	194,11	193,62	195,30	194,01
15-02-2024	191.580	0,35%	194,00	191,42	195,67	194,05
14-02-2024	310.247	2,85%	189,65	189,255	193,39	193,37
13-02-2024	238.815	0,24%	185,95	185,185	188,52	188,02
12-02-2024	95.736	-0,26%	187,78	186,97	188,455	187,57
09-02-2024	130.727	0,76%	187,36	185,88	188,16	188,06
08-02-2024	178.227	-1,55%	189,76	185,74	190,36	186,64
07-02-2024	166.324	1,28%	187,82	187,69	190,04	189,57
06-02-2024	276.212	1,18%	185,43	184,32	187,26	187,17
05-02-2024	167.502	0,54%	182,55	182,00	185,285	184,99
02-02-2024	154.378	0,27%	179,60	181,78	184,16	184,00
01-02-2024	217.141	2,18%	179,60	178,425	183,57	183,50
31-01-2024	180.643	-1,69%	184,22	179,48	182,995	179,59
30-01-2024	123.189	-0,59%	184,22	182,53	184,265	182,68
29-01-2024	120.098	0,10%	184,22	182,45	184,65	183,76
26-01-2024	127.585	-0,62%	181,95	182,61	185,255	183,58
25-01-2024	267.096	3,09%	181,95	180,91	184,95	184,73
24-01-2024	108.589	0,06%	180,23	178,92	180,89	179,20
23-01-2024	118.719	-0,03%	180,79	178,32	181,39	179,10
22-01-2024	140.080	1,57%	177,52	176,508	179,49	179,15
19-01-2024	174.827	-0,65%	177,92	175,56	178,18	176,38
18-01-2024	295.846	3,14%	172,41	171,14	177,61	177,54
17-01-2024	136.968	0,75%	173,305	170,72	173,49	172,14
16-01-2024	244.928	-1,16%	173,305	169,81	173,12	170,86
15-01-2024	162.482	0,23%	173,305	172,36	176,20	172,86
12-01-2024	162.482	0,23%	173,305	172,36	176,20	172,86
11-01-2024	179.733	0,65%	171,38	169,83	172,855	172,47
10-01-2024	211.211	0,44%	172,00	170,74	172,86	171,36
09-01-2024	123.809	-1,34%	171,97	169,85	171,62	170,61
08-01-2024	160.056	0,54%	171,97	169,79	172,95	172,93
05-01-2024	120.667	-1,12%	176,40	172,00	174,55	172,01
04-01-2024	79.484	0,05%	176,40	174,01	176,34	173,96
03-01-2024	113.240	-2,18%	176,40	173,755	177,33	173,88
02-01-2024	78.528	-0,57%	178,00	177,44	179,535	177,86
29-12-2023	85.248	-0,09%	178,795	178,11	179,68	178,871
28-12-2023	124.757	0,07%	179,14	178,42	179,59	179,04
27-12-2023	109.644	-0,67%	179,45	178,64	180,498	178,92
26-12-2023	89.084	0,19%	179,57	179,02	181,08	180,12
22-12-2023	145.711	0,52%	175,75	178,8501	181,38	179,78
21-12-2023	254.818	2,81%	175,75	175,725	179,43	178,85
20-12-2023	486.310	-5,38%	181,93	173,955	181,865	173,96
19-12-2023	516.132	0,12%	188,25	182,25	191,00	183,85
18-12-2023	377.610	0,98%	186,65	181,8416	185,23	183,63
15-12-2023	255.739	-0,63%	186,65	180,76	182,77	181,85
14-12-2023	178.157	-1,61%	186,65	182,14	186,30	183,01
13-12-2023	150.441	1,24%	183,38	183,07	186,44	186,00
12-12-2023	156.025	0,43%	179,18	183,45	185,635	183,72
11-12-2023	173.652	2,25%	179,18	179,095	183,24	182,94
08-12-2023	173.661	0,66%	178,00	178,31	180,54	178,91
07-12-2023	143.564	1,44%	175,15	174,025	177,82	177,73
06-12-2023	122.118	0,44%	176,00	174,50	176,58	175,20
05-12-2023	197.167	-2,18%	175,55	174,19	178,34	174,43
04-12-2023	235.036	1,37%	175,55	174,75	178,28	178,31
01-12-2023	261.308	2,85%	171,55	171,98	175,865	175,90
30-11-2023	139.448	1,34%	169,245	169,68	171,09	171,03
29-11-2023	214.419	-1,00%	170,56	167,56	170,8995	168,77
28-11-2023	168.554	-2,38%	173,31	170,10	174,78	170,48
27-11-2023	111.035	0,42%	174,10	172,93	175,25	174,63
24-11-2023	38.993	0,19%	174,10	173,065	174,60	173,90
23-11-2023	193.523	1,33%	171,36	171,32	174,05	173,63
22-11-2023	192.421	1,29%	171,36	171,32	174,05	173,57
21-11-2023	73.691	0,42%	169,83	169,50	171,74	171,36
20-11-2023	93.350	0,40%	169,83	169,95	171,355	170,65
17-11-2023	97.958	0,00%	170,52	169,57	170,81	169,97
16-11-2023	116.171	-0,06%	169,69	168,445	170,25	169,97
15-11-2023	335.842	-0,28%	171,30	170,04	172,34	170,07
14-11-2023	155.782	2,18%	168,40	167,795	170,67	170,54
13-11-2023	164.852	0,95%	165,07	163,939	167,265	166,90
10-11-2023	114.828	1,73%	163,00	162,115	165,41	165,33
09-11-2023	162.438	1,28%	161,42	161,33	163,97	162,52
08-11-2023	106.006	-0,99%	162,08	160,07	163,155	160,47
07-11-2023	79.702	-0,39%	162,20	161,84	163,00	162,07
06-11-2023	107.377	0,44%	162,40	160,44	162,86	162,71
03-11-2023	121.088	0,53%	162,40	161,77	163,5253	162,00
02-11-2023	166.857	1,82%	158,36	160,05	158,71	161,15
01-11-2023	137.942	-0,09%	157,24	157,1101	158,71	158,27
31-10-2023	154.473	0,98%	158,63	156,47	158,86	158,41
30-10-2023	142.630	-0,30%	159,00	155,42	158,415	156,87
27-10-2023	63.078	-1,49%	159,00	156,48	159,20	156,875
26-10-2023	111.157	-0,75%	158,97	159,20	161,469	159,25
25-10-2023	166.988	1,83%	158,97	158,24	161,15	160,45
24-10-2023	96.684	0,26%	158,35	157,29	159,00	157,56
23-10-2023	85.923	-0,68%	157,95	156,89	158,60	157,16
20-10-2023	97.431	-1,62%	160,39	158,23	160,75	158,24
19-10-2023	97.844	-1,77%	163,28	160,75	164,12	160,84
18-10-2023	99.199	-1,37%	165,36	163,73	166,395	163,73
17-10-2023	118.832	-0,17%	165,34	165,71	168,81	166,00
16-10-2023	102.145	0,79%	166,04	164,77	166,895	166,28
13-10-2023	86.070	-0,29%	166,00	164,38	166,47	164,98
12-10-2023	138.737	-1,88%	167,29	163,6536	168,99	165,46
11-10-2023	95.898	0,86%	167,29	167,64	168,8199	168,63
10-10-2023	161.984	1,19%	162,26	165,40	168,035	167,19