Heico Corporation (HEIUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	84.718	0,11%	153,03	151,495	153,67	153,64
29/12/2022	114.130	1,04%	152,57	152,39	154,415	153,47
28/12/2022	103.995	-1,82%	155,04	151,78	155,785	151,89
27/12/2022	117.457	0,34%	155,42	154,08	156,03	154,71
23/12/2022	25.626	0,74%	153,85	152,61	154,81	154,66
22/12/2022	135.280	-2,60%	156,715	151,20	156,64	153,53
21/12/2022	159.229	2,81%	154,18	152,925	157,63	157,63
20/12/2022	332.470	2,60%	150,92	148,57	153,7707	153,32
19/12/2022	280.181	-1,59%	152,19	147,7203	154,05	149,44
16/12/2022	156.465	-0,78%	152,22	150,74	152,50	151,85
15/12/2022	138.229	-2,28%	155,13	151,66	155,27	153,04
14/12/2022	262.281	-0,50%	157,40	155,16	157,92	156,61
13/12/2022	131.579	0,14%	160,245	156,94	160,215	157,39
12/12/2022	142.222	0,09%	155,24	154,38	157,46	157,17
09/12/2022	87.129	-1,17%	158,68	156,59	159,12	157,03
08/12/2022	89.931	-0,70%	160,34	158,07	161,61	158,89
07/12/2022	82.886	0,40%	159,61	159,23	162,58	160,01
06/12/2022	598.860	-1,84%	163,16	158,81	163,16	159,38
05/12/2022	318.321	-1,45%	163,43	161,57	164,2175	162,36
02/12/2022	543.339	0,59%	163,25	162,36	165,79	164,70
01/12/2022	412.330	0,88%	162,55	160,77	163,88	163,73
30/11/2022	581.873	3,67%	158,01	156,5052	162,20	162,31
29/11/2022	457.762	-1,17%	158,01	155,57	158,2942	156,57
28/11/2022	335.038	-2,62%	161,49	158,21	161,59	158,28
25/11/2022	187.416	0,09%	162,48	161,805	163,375	162,54
24/11/2022	265.078	-0,10%	162,91	161,49	163,48	162,40
23/11/2022	265.078	-0,10%	162,91	161,49	163,48	162,40
22/11/2022	322.323	0,56%	163,69	162,27	163,855	162,56
21/11/2022	402.343	-1,29%	163,69	161,11	164,295	161,65
18/11/2022	550.708	2,00%	162,80	161,34	164,60	163,76
17/11/2022	286.584	0,28%	159,17	157,37	160,59	160,55
16/11/2022	376.524	0,45%	159,15	158,289	160,699	160,10
15/11/2022	414.429	0,46%	160,50	157,78	160,12	158,82
14/11/2022	198.415	-0,75%	159,53	156,37	159,79	158,10
11/11/2022	162.172	-2,75%	162,45	158,73	162,53	159,30
10/11/2022	173.858	4,98%	159,00	160,05	163,84	163,81
09/11/2022	110.817	-0,88%	159,00	155,91	158,62	156,16
08/11/2022	106.639	0,56%	157,19	155,51	158,325	157,55
07/11/2022	155.634	0,11%	156,33	154,995	157,195	156,36
04/11/2022	191.028	-0,13%	158,12	153,32	157,47	156,23
03/11/2022	114.216	0,11%	155,09	153,87	158,665	156,44
02/11/2022	137.087	-3,23%	162,23	156,12	162,155	156,27
01/11/2022	119.058	-0,71%	162,23	159,69	162,31	161,49
31/10/2022	95.575	-0,58%	163,02	161,90	164,415	162,64
28/10/2022	87.655	1,50%	161,98	160,535	163,64	163,64
27/10/2022	126.672	2,31%	159,10	158,55	162,25	161,23
26/10/2022	130.882	-0,89%	159,42	157,07	160,72	157,59
25/10/2022	169.477	1,24%	156,95	156,95	159,54	159,01
24/10/2022	221.234	3,53%	148,59	152,88	157,44	157,06
21/10/2022	131.628	2,09%	148,59	147,59	152,06	151,77
20/10/2022	66.200	-0,23%	148,96	147,80	150,34	148,6125
19/10/2022	57.267	0,18%	148,01	146,86	149,34	148,96
18/10/2022	56.407	2,15%	148,55	147,41	149,94	148,55
17/10/2022	125.035	4,08%	142,38	142,145	145,42	145,43
14/10/2022	155.974	-4,39%	147,02	138,92	147,065	139,73
13/10/2022	137.088	1,74%	140,14	139,8515	148,48	146,14
12/10/2022	165.880	-1,65%	146,33	143,555	146,67	143,64
11/10/2022	153.338	-1,93%	146,83	144,805	149,01	146,05
10/10/2022	173.967	0,63%	148,94	147,57	150,94	148,92
07/10/2022	94.638	-0,16%	147,1838	146,86	149,10	147,99
06/10/2022	80.217	-0,78%	149,40	148,065	150,96	148,23
05/10/2022	90.924	-0,97%	149,47	147,54	150,485	149,40
04/10/2022	165.099	2,15%	147,70	147,70	152,59	150,87
03/10/2022	100.862	2,58%	143,98	143,98	148,5949	147,70
30/09/2022	79.817	0,17%	143,47	143,18	146,175	143,98
29/09/2022	120.421	-0,74%	143,35	141,59	144,48	143,72
28/09/2022	108.713	1,42%	142,62	141,51	145,33	144,79
27/09/2022	155.684	-1,35%	145,915	141,93	146,48	142,77
26/09/2022	109.825	-0,65%	145,05	144,485	147,835	144,72
23/09/2022	130.743	-2,11%	147,53	143,81	147,30	145,66
22/09/2022	144.555	-1,09%	150,26	146,385	150,32	148,80
21/09/2022	93.689	-1,07%	154,46	150,41	154,6275	150,44
20/09/2022	121.074	-1,46%	153,31	151,065	153,46	152,06
19/09/2022	233.050	3,86%	149,61	150,255	154,60	154,32
16/09/2022	179.947	-2,32%	149,61	147,614	150,445	148,58
15/09/2022	103.577	-1,54%	153,74	151,97	154,815	152,11
14/09/2022	141.525	1,64%	152,67	151,20	154,73	154,49
13/09/2022	126.683	-3,35%	154,01	151,69	155,445	152,00
12/09/2022	113.520	0,13%	157,60	157,03	158,11	157,26
09/09/2022	89.446	1,09%	155,95	156,10	158,12	157,06
08/09/2022	78.523	0,54%	154,25	153,29	156,05	155,36
07/09/2022	190.045	3,25%	149,66	149,30	155,10	154,53
06/09/2022	239.562	-1,68%	151,73	148,70	151,86	149,67
05/09/2022	153.243	-0,06%	150,74	151,84	155,67	152,22
02/09/2022	153.243	-0,06%	150,74	151,84	155,67	152,22
01/09/2022	146.560	0,01%	150,74	149,50	152,34	152,31
31/08/2022	135.834	-0,34%	153,44	151,45	154,40	152,30
30/08/2022	163.784	-1,96%	157,52	152,30	157,52	152,82
29/08/2022	208.924	2,14%	155,05	153,65	156,63	159,225
26/08/2022	188.232	-4,12%	163,45	155,64	163,60	155,89
25/08/2022	151.403	1,37%	160,34	159,875	162,77	162,58
24/08/2022	82.913	0,13%	160,34	159,87	161,19	160,37
23/08/2022	70.378	0,82%	159,20	158,50	160,46	160,16
22/08/2022	138.175	-2,68%	161,42	158,56	162,11	158,86
19/08/2022	109.534	-0,96%	164,52	161,74	164,52	163,24
18/08/2022	79.508	0,54%	163,94	163,315	165,24	164,82
17/08/2022	117.673	-0,98%	163,86	162,7406	164,63	163,94
16/08/2022	113.951	1,37%	164,75	163,75	165,59	165,62
15/08/2022	108.134	0,98%	161,23	160,3312	163,68	163,39
12/08/2022	119.187	1,41%	159,67	159,11	162,12	161,80