Heico Corporation (HEIUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	244.468	3,02%	160,52	161,4801	165,82	165,23
06/10/2023	211.877	0,03%	160,52	158,55	161,15	160,38
05/10/2023	200.251	-0,11%	159,325	158,39	161,25	160,34
04/10/2023	150.773	1,12%	159,325	158,39	160,99	160,52
03/10/2023	116.819	-1,41%	161,75	157,78	161,70	158,75
02/10/2023	151.978	-0,56%	161,96	160,61	162,7399	161,02
29/09/2023	222.280	0,58%	161,96	160,86	163,26	161,93
28/09/2023	191.044	0,47%	161,90	160,33	163,0551	160,99
27/09/2023	194.766	1,80%	159,49	158,78	160,90	160,24
26/09/2023	143.432	-1,31%	158,78	157,25	159,685	157,41
25/09/2023	150.081	-0,11%	158,78	158,07	159,83	159,50
22/09/2023	129.199	-0,72%	160,64	159,48	161,99	159,67
21/09/2023	116.045	-2,97%	165,46	160,675	165,13	160,82
20/09/2023	101.333	-0,35%	167,52	165,56	167,7099	165,74
19/09/2023	205.147	-1,04%	168,30	165,17	168,58	166,32
18/09/2023	237.402	2,13%	164,66	163,65	168,07	168,06
15/09/2023	124.374	-0,60%	165,94	163,65	165,916	164,56
14/09/2023	155.185	1,08%	164,50	163,34	165,82	165,56
13/09/2023	152.235	-0,47%	163,78	162,55	164,99	163,79
12/09/2023	267.085	0,82%	163,78	162,585	165,315	164,56
11/09/2023	145.902	-0,72%	165,145	162,46	165,305	163,22
08/09/2023	99.107	-1,45%	166,59	163,67	166,57	164,41
07/09/2023	158.105	0,46%	166,17	165,20	168,01	166,83
06/09/2023	121.992	-0,58%	166,91	165,75	168,705	166,07
05/09/2023	170.783	-1,38%	168,60	167,06	170,30	167,03
04/09/2023	193.024	0,39%	169,26	167,58	171,01	169,36
01/09/2023	193.024	0,39%	169,26	167,58	171,01	169,36
31/08/2023	247.806	-0,11%	169,26	167,62	170,005	168,71
30/08/2023	390.889	2,04%	166,37	166,11	172,2799	168,89
29/08/2023	744.282	-1,39%	160,90	156,21	167,78	165,51
28/08/2023	272.375	1,99%	166,60	166,575	168,88	169,70
25/08/2023	184.437	0,77%	165,19	164,40	167,23	166,39
24/08/2023	222.321	-0,20%	165,46	165,0725	167,865	165,12
23/08/2023	99.368	-0,34%	166,775	165,055	166,71	165,45
22/08/2023	149.943	0,63%	165,71	164,46	166,475	166,01
21/08/2023	112.816	0,38%	164,87	164,01	165,50	164,97
18/08/2023	154.777	0,15%	163,00	162,71	165,46	164,35
17/08/2023	144.054	-2,49%	168,70	164,09	168,36	164,10
16/08/2023	110.983	0,30%	167,84	167,95	169,71	168,29
15/08/2023	81.507	-1,64%	170,20	167,77	169,86	167,79
14/08/2023	68.648	-0,04%	171,10	170,1375	171,52	170,58
11/08/2023	99.179	-0,41%	171,10	170,23	171,86	170,65
10/08/2023	141.991	-1,19%	173,60	170,7148	174,42	171,35
09/08/2023	147.202	-1,52%	175,96	173,34	176,84	173,42
08/08/2023	164.352	-1,03%	178,41	176,07	179,48	176,10
07/08/2023	132.795	0,99%	176,82	176,51	178,665	177,94
04/08/2023	133.253	0,73%	175,97	174,74	178,06	176,19
03/08/2023	105.692	0,34%	173,19	173,10	175,12	174,91
02/08/2023	136.817	-0,55%	174,08	173,945	175,91	174,31
01/08/2023	139.253	-0,40%	175,14	174,96	176,43	175,28
31/07/2023	93.306	0,99%	175,14	174,1466	176,235	175,98
28/07/2023	193.502	-1,31%	176,66	173,66	177,29	174,25
27/07/2023	98.549	-1,34%	179,715	175,6975	179,18	176,56
26/07/2023	154.760	-0,74%	181,00	178,91	182,075	178,95
25/07/2023	144.742	1,44%	175,69	175,00	180,60	180,29
24/07/2023	140.069	0,16%	177,55	177,14	178,60	177,74
21/07/2023	123.065	0,19%	177,55	176,681	178,21	177,45
20/07/2023	140.939	1,78%	175,03	174,92	177,19	177,12
19/07/2023	83.590	-0,45%	175,52	173,095	175,68	174,02
18/07/2023	148.652	0,80%	173,89	172,25	175,11	174,81
17/07/2023	137.900	1,72%	171,13	170,81	173,65	173,42
14/07/2023	183.402	-2,05%	173,46	170,45	174,09	170,49
13/07/2023	92.178	-0,44%	175,10	173,964	175,765	174,06
12/07/2023	123.136	-0,91%	177,24	174,15	177,36	174,83
11/07/2023	148.588	0,83%	174,20	174,75	176,99	176,44
10/07/2023	114.501	0,56%	174,20	173,815	175,61	174,99
07/07/2023	156.215	-0,33%	173,83	173,415	174,87	174,02
06/07/2023	174.055	0,00%	173,48	172,0001	174,98	174,59
05/07/2023	132.041	-0,96%	175,64	173,15	175,355	174,59
04/07/2023	47.406	-0,37%	175,88	175,74	177,075	176,29
03/07/2023	47.406	-0,37%	175,88	175,74	177,075	176,29
30/06/2023	98.653	0,60%	177,60	176,71	177,905	176,94
29/06/2023	119.224	0,47%	175,11	175,29	177,11	175,98
28/06/2023	172.620	0,29%	175,14	174,44	175,49	175,15
27/06/2023	104.535	1,46%	173,34	172,85	175,14	174,65
26/06/2023	141.691	-0,92%	172,91	169,555	173,73	172,14
23/06/2023	229.985	0,41%	170,66	170,325	174,51	173,74
22/06/2023	140.206	0,49%	171,58	171,19	173,41	173,03
21/06/2023	141.788	2,61%	168,04	166,85	172,475	172,19
20/06/2023	174.345	1,16%	165,20	165,01	168,13	167,81
19/06/2023	85.199	-0,23%	164,05	165,79	167,73	165,89
16/06/2023	85.199	-0,23%	164,05	165,79	167,73	165,89
15/06/2023	111.819	0,87%	164,05	164,03	166,37	166,27
14/06/2023	206.717	0,02%	165,38	164,13	166,005	164,84
13/06/2023	184.333	0,24%	164,95	164,385	166,7446	164,81
12/06/2023	135.383	0,50%	163,58	162,80	165,15	164,42
09/06/2023	159.645	-0,64%	165,57	162,01	165,62	163,61
08/06/2023	244.963	0,75%	163,50	163,05	166,365	164,67
07/06/2023	171.461	2,53%	160,09	158,04	163,69	163,45
06/06/2023	147.429	1,39%	157,74	157,41	159,63	159,42
05/06/2023	226.215	-2,94%	161,64	156,52	162,45	157,24
02/06/2023	314.689	4,58%	157,39	156,48	162,30	162,00
01/06/2023	300.470	0,21%	157,92	153,63	155,945	154,91
31/05/2023	187.280	-0,09%	161,07	158,95	161,24	154,58
30/05/2023	187.280	-0,09%	161,07	158,95	161,24	159,15
29/05/2023	237.997	-0,48%	160,645	159,09	162,303	159,30
26/05/2023	237.997	-0,48%	160,645	159,09	162,303	159,30
25/05/2023	258.213	-1,95%	164,31	160,05	163,846	160,07
24/05/2023	334.682	-0,95%	163,92	160,715	164,42	163,26
23/05/2023	694.703	-7,89%	178,27	163,61	176,91	164,83