Heico Corporation (HEIUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	224.020	1,11%	177,16	176,85	179,45	178,94
19/05/2023	108.550	-0,95%	177,63	176,175	179,93	176,98
18/05/2023	135.027	0,59%	177,63	176,28	178,965	178,68
17/05/2023	153.835	0,06%	178,285	177,13	179,35	177,63
16/05/2023	198.730	-0,77%	178,32	176,63	178,935	177,53
15/05/2023	401.719	7,80%	169,37	169,38	180,59	178,90
12/05/2023	188.912	-1,41%	167,95	164,09	169,03	165,96
11/05/2023	152.312	-1,37%	169,70	167,925	170,28	168,34
10/05/2023	177.353	-0,52%	172,38	168,78	172,07	170,68
09/05/2023	324.077	1,52%	168,57	167,625	171,70	171,57
08/05/2023	111.367	-0,64%	169,97	168,28	170,21	169,00
05/05/2023	74.970	1,48%	168,82	168,64	170,52	170,09
04/05/2023	112.450	-1,80%	170,32	165,65	170,17	167,61
03/05/2023	116.782	0,41%	170,50	169,51	172,115	170,69
02/05/2023	119.534	-0,46%	170,90	168,455	170,49	170,00
01/05/2023	110.006	1,27%	168,53	168,47	172,72	170,78
28/04/2023	96.021	0,29%	168,05	167,85	169,13	168,64
27/04/2023	134.888	2,15%	165,20	165,19	168,59	168,16
26/04/2023	248.951	-2,06%	168,00	164,18	168,40	164,62
25/04/2023	213.202	-1,43%	169,94	167,49	169,94	168,09
24/04/2023	103.801	-0,66%	171,51	169,435	172,35	170,52
21/04/2023	121.267	0,11%	172,45	170,17	172,01	171,65
20/04/2023	101.673	0,70%	169,95	169,475	171,99	171,46
19/04/2023	84.658	-0,88%	172,095	169,75	172,73	170,27
18/04/2023	141.359	1,69%	169,60	169,60	172,57	171,78
17/04/2023	67.770	0,34%	169,38	167,88	169,35	168,93
14/04/2023	102.239	-0,81%	169,535	167,735	169,56	168,36
13/04/2023	65.327	0,40%	169,10	167,77	170,08	169,74
12/04/2023	64.241	0,10%	169,50	168,43	170,505	169,06
11/04/2023	71.828	0,55%	168,61	168,345	169,67	168,89
10/04/2023	77.065	0,94%	166,30	165,5796	168,08	167,97
06/04/2023	71.425	-0,26%	167,165	166,155	167,80	166,41
05/04/2023	124.440	-1,17%	168,30	166,30	169,26	166,84
04/04/2023	102.532	-2,00%	172,47	168,505	172,59	168,81
03/04/2023	131.361	0,71%	170,30	169,85	172,26	172,25
31/03/2023	99.952	0,59%	170,68	170,00	171,70	171,04
30/03/2023	62.406	0,24%	170,50	169,31	171,23	170,04
29/03/2023	77.213	0,59%	169,01	168,53	170,18	169,63
28/03/2023	98.207	0,38%	167,11	167,31	169,235	168,64
27/03/2023	82.471	1,36%	166,855	166,79	168,62	168,00
24/03/2023	96.294	0,41%	163,825	162,405	166,22	165,75
23/03/2023	97.979	-0,73%	165,99	163,4975	167,21	165,08
22/03/2023	88.191	-0,91%	168,05	166,17	169,48	166,30
21/03/2023	82.632	1,62%	167,51	167,003	168,79	167,82
20/03/2023	93.140	1,10%	163,43	163,985	166,50	165,14
17/03/2023	102.889	-2,85%	166,86	163,27	166,50	163,35
16/03/2023	125.820	2,54%	163,71	162,00	168,48	168,14
15/03/2023	184.429	-3,05%	166,30	161,50	166,18	163,98
14/03/2023	141.821	1,85%	167,71	167,03	171,015	169,14
13/03/2023	151.641	-1,02%	170,46	163,77	167,135	166,07
10/03/2023	120.226	-2,20%	170,46	166,64	171,085	167,78
09/03/2023	78.428	-0,57%	173,63	171,40	174,44	171,55
08/03/2023	105.510	0,04%	172,79	171,09	173,15	172,53
07/03/2023	149.384	-1,24%	174,62	172,26	175,43	172,46
06/03/2023	124.394	0,03%	175,23	173,72	175,61	174,62
03/03/2023	167.714	0,09%	175,75	173,26	175,535	174,56
02/03/2023	178.227	1,74%	171,78	169,31	174,539	174,40
01/03/2023	247.201	3,53%	167,72	165,585	171,90	171,41
28/02/2023	632.664	-5,21%	173,73	163,51	173,84	165,57
27/02/2023	218.022	-0,11%	176,32	174,225	177,27	174,67
24/02/2023	148.964	-0,29%	173,41	173,80	175,39	174,87
23/02/2023	122.538	0,64%	175,07	173,72	175,81	175,37
22/02/2023	130.496	-0,44%	175,02	174,19	175,84	174,25
21/02/2023	140.238	-1,06%	175,43	174,47	175,43	175,02
20/02/2023	167.028	0,90%	174,93	174,63	177,17	176,90
17/02/2023	167.028	0,90%	174,93	174,63	177,17	176,90
16/02/2023	148.210	-1,12%	175,15	174,45	177,55	175,33
15/02/2023	90.316	1,35%	174,285	174,155	177,44	177,31
14/02/2023	162.989	0,42%	174,11	172,99	175,645	174,95
13/02/2023	124.453	0,59%	173,54	173,2902	175,16	174,22
10/02/2023	116.648	-0,16%	173,74	171,45	173,76	173,20
09/02/2023	170.810	-0,62%	175,31	173,33	176,115	173,48
08/02/2023	79.293	0,22%	173,48	172,53	174,78	174,56
07/02/2023	120.287	1,40%	170,80	170,275	174,65	174,18
06/02/2023	123.575	1,02%	169,18	168,89	172,23	171,77
03/02/2023	174.255	-1,03%	170,755	169,51	172,54	170,03
02/02/2023	271.303	0,86%	171,31	169,735	172,865	171,79
01/02/2023	243.542	-0,36%	170,15	169,16	171,95	170,33
31/01/2023	180.417	0,97%	169,31	168,53	171,12	170,95
30/01/2023	215.309	-0,52%	170,91	169,04	172,09	169,31
27/01/2023	148.622	0,67%	169,40	168,78	171,00	170,20
26/01/2023	112.643	0,40%	169,08	167,86	169,62	169,07
25/01/2023	117.473	0,43%	166,88	166,07	169,19	168,40
24/01/2023	154.189	0,34%	167,55	166,24	168,535	167,68
23/01/2023	161.317	1,47%	165,74	164,3866	167,27	167,12
20/01/2023	212.944	2,52%	161,42	160,25	164,86	164,54
19/01/2023	135.095	-1,30%	161,61	159,54	161,85	160,50
18/01/2023	297.887	-1,72%	165,95	162,575	166,91	162,61
17/01/2023	242.253	0,13%	164,72	163,98	167,90	165,46
16/01/2023	151.841	0,97%	162,10	161,875	165,24	165,24
13/01/2023	151.841	0,97%	162,10	161,875	165,24	165,24
12/01/2023	207.921	0,35%	164,71	160,88	165,495	163,65
11/01/2023	186.702	3,59%	158,13	158,47	163,25	163,08
10/01/2023	138.078	1,09%	155,85	155,565	157,67	157,43
09/01/2023	158.307	-1,34%	158,17	155,72	158,9226	155,73
06/01/2023	179.010	3,88%	153,105	153,65	158,38	157,85
05/01/2023	131.832	0,28%	150,63	149,12	152,18	151,95
04/01/2023	108.450	-0,27%	152,17	149,92	153,00	151,52
03/01/2023	128.070	-1,05%	154,43	150,68	154,54	152,03
02/01/2023	84.718	0,11%	153,03	151,495	153,67	153,64