Heico Corporation (HEIUS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
116.451 |
1,42%
|
303,00
|
303,00
|
324,67
|
323,44
|
| 12/09/2025 |
91.461 |
-0,57%
|
320,82
|
318,83
|
323,25
|
318,89
|
| 11/09/2025 |
128.388 |
1,33%
|
322,42
|
314,81
|
322,7999
|
320,82
|
| 10/09/2025 |
112.060 |
0,05%
|
316,81
|
312,3712
|
322,89
|
316,55
|
| 09/09/2025 |
180.279 |
-0,31%
|
317,38
|
311,91
|
317,52
|
316,41
|
| 08/09/2025 |
270.885 |
-1,31%
|
322,00
|
317,15
|
323,9788
|
317,38
|
| 05/09/2025 |
239.191 |
-0,21%
|
324,00
|
315,945
|
325,56
|
321,62
|
| 04/09/2025 |
172.644 |
1,08%
|
316,00
|
316,00
|
323,04
|
322,29
|
| 03/09/2025 |
200.888 |
0,93%
|
315,91
|
314,35
|
318,90
|
318,84
|
| 02/09/2025 |
143.294 |
1,25%
|
312,01
|
308,61
|
316,245
|
315,91
|
| 29/08/2025 |
146.721 |
-1,90%
|
318,00
|
311,925
|
318,00
|
312,02
|
| 28/08/2025 |
188.211 |
0,40%
|
319,25
|
315,815
|
325,00
|
318,07
|
| 27/08/2025 |
364.305 |
-4,70%
|
333,11
|
316,51
|
335,755
|
316,56
|
| 26/08/2025 |
512.305 |
8,81%
|
315,00
|
315,00
|
333,29
|
332,16
|
| 25/08/2025 |
369.949 |
-1,37%
|
312,00
|
304,39
|
315,00
|
305,34
|
| 22/08/2025 |
198.546 |
0,73%
|
310,49
|
307,595
|
313,17
|
309,59
|
| 21/08/2025 |
128.595 |
0,16%
|
301,635
|
301,635
|
310,24
|
307,72
|
| 20/08/2025 |
231.805 |
0,94%
|
304,70
|
301,43
|
309,00
|
307,23
|
| 19/08/2025 |
192.553 |
-1,14%
|
308,362
|
303,06
|
308,362
|
304,50
|
| 18/08/2025 |
186.657 |
0,08%
|
305,26
|
304,30
|
309,38
|
308,16
|
| 15/08/2025 |
111.080 |
-1,06%
|
311,00
|
306,925
|
313,11
|
307,91
|
| 14/08/2025 |
121.210 |
-0,55%
|
308,99
|
308,155
|
313,515
|
311,20
|
| 13/08/2025 |
151.128 |
-0,99%
|
319,00
|
307,34
|
319,8088
|
312,93
|
| 12/08/2025 |
160.999 |
1,15%
|
307,9933
|
307,9933
|
316,26
|
316,07
|
| 11/08/2025 |
129.683 |
-0,29%
|
313,50
|
305,10
|
315,9988
|
312,47
|
| 08/08/2025 |
172.910 |
-1,06%
|
320,00
|
313,27
|
321,89
|
313,39
|
| 07/08/2025 |
159.515 |
0,06%
|
316,54
|
311,43
|
319,00
|
316,73
|
| 06/08/2025 |
157.831 |
1,07%
|
315,65
|
310,00
|
316,70
|
316,54
|
| 05/08/2025 |
594.603 |
-7,22%
|
340,72
|
311,86
|
340,72
|
313,20
|
| 04/08/2025 |
483.643 |
3,84%
|
326,00
|
325,735
|
338,23
|
337,56
|
| 01/08/2025 |
177.776 |
-0,52%
|
323,00
|
316,50
|
326,47
|
325,09
|
| 31/07/2025 |
150.694 |
0,50%
|
321,00
|
321,00
|
326,90
|
326,80
|
| 30/07/2025 |
116.471 |
0,60%
|
323,03
|
321,00
|
327,69
|
325,24
|
| 29/07/2025 |
141.067 |
-0,13%
|
324,80
|
320,00
|
327,50
|
323,51
|
| 28/07/2025 |
180.086 |
0,06%
|
325,74
|
322,8352
|
334,99
|
323,92
|
| 25/07/2025 |
92.262 |
1,04%
|
322,48
|
318,825
|
324,56
|
323,74
|
| 24/07/2025 |
124.727 |
-0,33%
|
317,31
|
317,46
|
325,5988
|
320,40
|
| 23/07/2025 |
113.480 |
1,60%
|
317,50
|
313,01
|
322,4088
|
321,46
|
| 22/07/2025 |
148.241 |
-0,87%
|
322,39
|
313,01
|
326,535
|
316,40
|
| 21/07/2025 |
150.132 |
-1,01%
|
322,01
|
319,19
|
326,535
|
319,19
|
| 18/07/2025 |
185.940 |
0,44%
|
321,40
|
319,455
|
324,2488
|
322,44
|
| 17/07/2025 |
126.726 |
0,42%
|
319,00
|
315,285
|
323,2699
|
321,04
|
| 16/07/2025 |
117.211 |
0,49%
|
319,99
|
315,00
|
322,00
|
319,70
|
| 15/07/2025 |
208.460 |
-1,07%
|
321,60
|
313,04
|
323,22
|
318,15
|
| 14/07/2025 |
199.621 |
2,16%
|
314,52
|
313,04
|
323,12
|
321,60
|
| 11/07/2025 |
207.016 |
1,03%
|
316,64
|
309,5303
|
317,25
|
314,81
|
| 10/07/2025 |
270.862 |
-1,66%
|
318,09
|
309,5303
|
318,355
|
311,59
|
| 09/07/2025 |
174.505 |
-0,39%
|
322,505
|
314,215
|
324,01
|
316,85
|
| 08/07/2025 |
263.150 |
-2,28%
|
325,00
|
314,16
|
328,02
|
318,09
|
| 07/07/2025 |
148.649 |
0,26%
|
324,67
|
324,07
|
328,15
|
325,52
|
| 04/07/2025 |
120.089 |
1,83%
|
320,12
|
320,10
|
324,67
|
324,67
|
| 03/07/2025 |
120.085 |
2,40%
|
318,86
|
315,6256
|
326,976
|
324,48
|
| 02/07/2025 |
185.807 |
-0,86%
|
327,49
|
315,6256
|
328,635
|
318,84
|
| 01/07/2025 |
250.815 |
-1,94%
|
326,82
|
317,8361
|
328,635
|
321,51
|
| 30/06/2025 |
159.913 |
0,70%
|
328,00
|
323,57
|
328,43
|
327,88
|
| 27/06/2025 |
191.373 |
1,54%
|
318,05
|
317,61
|
326,80
|
325,73
|
| 26/06/2025 |
240.329 |
1,44%
|
318,34
|
314,81
|
322,88
|
321,28
|
| 25/06/2025 |
155.214 |
-0,28%
|
319,98
|
314,77
|
320,005
|
316,73
|
| 24/06/2025 |
170.363 |
-0,50%
|
316,07
|
314,35
|
321,855
|
317,61
|
| 23/06/2025 |
234.739 |
1,17%
|
308,76
|
308,76
|
319,86
|
319,20
|
| 20/06/2025 |
210.631 |
1,35%
|
312,00
|
307,66
|
317,26
|
315,52
|
| 18/06/2025 |
224.223 |
1,29%
|
304,35
|
302,38
|
311,81
|
311,08
|
| 17/06/2025 |
185.173 |
0,92%
|
306,105
|
302,245
|
308,29
|
307,12
|
| 16/06/2025 |
180.351 |
-0,39%
|
313,00
|
303,655
|
313,00
|
304,31
|
| 13/06/2025 |
152.281 |
0,45%
|
300,74
|
299,54
|
310,00
|
305,50
|
| 12/06/2025 |
267.464 |
0,64%
|
298,4997
|
296,63
|
307,27
|
304,12
|
| 11/06/2025 |
323.204 |
0,79%
|
304,02
|
296,63
|
305,27
|
302,19
|
| 10/06/2025 |
309.971 |
-1,28%
|
304,14
|
297,59
|
318,91
|
299,83
|
| 09/06/2025 |
248.334 |
0,12%
|
304,36
|
297,59
|
305,21
|
303,72
|
| 06/06/2025 |
184.665 |
0,73%
|
301,51
|
298,9933
|
304,9988
|
303,35
|
| 05/06/2025 |
171.569 |
0,36%
|
300,00
|
298,01
|
302,18
|
301,14
|
| 04/06/2025 |
195.385 |
0,53%
|
299,825
|
296,6601
|
302,00
|
300,05
|
| 03/06/2025 |
239.108 |
-0,81%
|
300,97
|
294,9933
|
302,12
|
298,48
|
| 02/06/2025 |
323.359 |
0,42%
|
299,64
|
296,98
|
302,12
|
300,91
|
| 30/05/2025 |
281.283 |
-0,25%
|
295,30
|
291,10
|
303,3888
|
299,64
|
| 29/05/2025 |
416.666 |
1,98%
|
280,00
|
281,7388
|
300,57
|
300,17
|
| 28/05/2025 |
718.775 |
7,42%
|
272,04
|
269,92
|
297,3685
|
294,35
|
| 27/05/2025 |
462.247 |
2,23%
|
272,11
|
269,92
|
278,13
|
274,02
|
| 23/05/2025 |
166.528 |
0,36%
|
268,55
|
263,14
|
269,9593
|
268,05
|
| 22/05/2025 |
136.199 |
-0,66%
|
277,475
|
266,70
|
278,63
|
267,08
|
| 21/05/2025 |
203.761 |
-2,99%
|
279,02
|
268,2665
|
280,14
|
268,84
|
| 20/05/2025 |
236.714 |
-1,43%
|
281,50
|
275,3637
|
282,13
|
277,12
|
| 19/05/2025 |
250.375 |
0,85%
|
275,9703
|
275,3637
|
282,26
|
281,13
|
| 16/05/2025 |
321.795 |
1,22%
|
270,00
|
267,89
|
279,30
|
278,75
|
| 15/05/2025 |
286.024 |
2,17%
|
270,01
|
266,41
|
275,62
|
275,39
|
| 14/05/2025 |
179.500 |
0,44%
|
269,02
|
265,9728
|
271,39
|
269,53
|
| 13/05/2025 |
176.183 |
-0,05%
|
268,51
|
259,00
|
272,00
|
268,36
|
| 12/05/2025 |
189.427 |
1,64%
|
270,00
|
259,00
|
270,00
|
268,48
|
| 09/05/2025 |
183.655 |
-1,44%
|
270,30
|
261,675
|
272,46
|
264,16
|
| 08/05/2025 |
247.412 |
-0,06%
|
264,68
|
263,365
|
274,73
|
268,02
|
| 07/05/2025 |
305.511 |
1,78%
|
262,77
|
260,18
|
269,66
|
268,18
|
| 06/05/2025 |
156.823 |
-0,37%
|
262,42
|
260,57
|
266,71
|
263,48
|
| 05/05/2025 |
178.405 |
0,80%
|
260,02
|
260,02
|
266,71
|
264,47
|
| 02/05/2025 |
245.436 |
2,01%
|
252,02
|
250,39
|
263,58
|
262,36
|
| 01/05/2025 |
191.132 |
2,56%
|
249,82
|
247,41
|
258,495
|
257,19
|
| 30/04/2025 |
211.114 |
0,32%
|
248,46
|
246,49
|
251,39
|
250,76
|
| 29/04/2025 |
197.582 |
1,00%
|
248,38
|
245,695
|
251,39
|
249,87
|
| 28/04/2025 |
206.443 |
0,57%
|
246,21
|
245,695
|
249,64
|
247,40
|
| 25/04/2025 |
182.556 |
-0,49%
|
242,72
|
242,119
|
251,60
|
246,01
|
| 24/04/2025 |
219.873 |
1,86%
|
244,635
|
241,39
|
248,385
|
247,21
|
