BiG | O banco que entende os seus valores.

Heico Corporation (HEIUS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	268.651	0,71%	238,46	237,19	248,385	242,70
22/04/2025	375.963	1,57%	242,50	234,48	242,50	240,98
21/04/2025	189.671	-3,06%	244,00	234,48	244,15	237,26
17/04/2025	251.169	-0,98%	250,79	242,21	251,70	244,74
16/04/2025	217.326	-1,51%	253,83	245,25	256,015	247,15
15/04/2025	319.743	-1,24%	253,83	249,49	256,015	250,94
14/04/2025	352.883	1,65%	253,32	251,09	256,1203	254,10
11/04/2025	506.880	0,23%	249,35	246,31	251,78	249,97
10/04/2025	377.738	-1,64%	249,86	243,215	255,395	249,41
09/04/2025	364.469	6,16%	236,36	234,40	254,64	253,56
08/04/2025	298.328	0,65%	247,925	234,71	247,425	238,87
07/04/2025	342.051	-2,18%	231,68	229,07	246,975	236,44
04/04/2025	531.480	-6,74%	263,815	240,89	256,75	241,72
03/04/2025	309.881	-4,13%	263,815	258,26	271,50	259,19
02/04/2025	263.497	-0,04%	268,62	266,94	272,97	270,10
01/04/2025	200.710	1,13%	266,13	265,05	271,2237	270,21
31/03/2025	188.720	0,43%	262,70	261,01	269,41	267,19
28/03/2025	192.863	-0,96%	269,14	265,118	269,54	266,06
27/03/2025	142.306	-0,12%	269,14	266,895	272,56	268,63
26/03/2025	277.854	-0,75%	270,73	266,31	272,36	268,83
25/03/2025	234.515	1,11%	262,99	268,34	272,3699	270,85
24/03/2025	219.961	2,44%	262,99	262,68	267,88	267,88
21/03/2025	182.274	0,01%	262,60	259,40	262,35	261,50
20/03/2025	176.406	-1,13%	262,60	260,1277	265,83	261,47
19/03/2025	206.149	1,40%	261,87	261,08	266,00	264,47
18/03/2025	158.590	0,20%	259,615	258,90	262,11	260,82
17/03/2025	204.369	1,66%	256,04	252,00	261,85	260,25
14/03/2025	187.755	2,01%	251,985	248,52	256,86	256,01
13/03/2025	176.216	-0,70%	251,985	248,52	252,49	250,96
12/03/2025	325.790	-0,15%	256,05	248,62	255,945	252,73
11/03/2025	332.580	-1,37%	255,37	252,19	256,56	253,11
10/03/2025	334.253	-2,25%	259,99	254,86	264,69	256,62
07/03/2025	284.712	-0,19%	261,97	261,04	265,52	262,72
06/03/2025	197.011	-2,00%	265,02	260,22	266,09	263,23
05/03/2025	217.313	1,17%	263,58	263,51	269,65	268,59
04/03/2025	397.647	-0,14%	263,58	262,40	270,37	265,48
03/03/2025	423.578	0,44%	261,00	260,34	268,9166	265,85
28/02/2025	449.866	2,19%	245,00	257,41	265,28	264,68
27/02/2025	692.336	13,88%	245,00	245,00	261,82	259,02
26/02/2025	219.761	-0,18%	229,31	227,12	231,44	227,45
25/02/2025	271.788	-0,74%	229,31	226,92	232,3711	227,87
24/02/2025	255.878	0,03%	226,24	226,51	231,19	229,57
21/02/2025	287.875	0,04%	226,83	224,63	229,50	229,50
20/02/2025	300.376	1,44%	219,86	221,43	225,99	225,54
19/02/2025	358.752	1,24%	221,67	219,605	223,99	222,33
18/02/2025	468.442	-0,57%	221,67	217,78	221,99	219,60
17/02/2025	211.123	0,00%	225,00	217,60	225,00	220,85