Heico Corporation (HEIUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
130 785 |
-0,88%
|
366,94
|
366,94
|
369,6066
|
368,01
|
| 17/08/2026 |
196 081 |
-0,91%
|
375,57
|
368,2112
|
375,57
|
371,28
|
| 14/08/2026 |
211 645 |
0,84%
|
368,28
|
368,28
|
375,84
|
374,67
|
| 13/08/2026 |
244 852 |
-0,41%
|
374,90
|
364,46
|
376,065
|
371,56
|
| 12/08/2026 |
163 644 |
1,80%
|
366,94
|
365,6111
|
373,535
|
373,10
|
| 11/08/2026 |
191 308 |
0,77%
|
365,61
|
362,19
|
369,22
|
366,92
|
| 10/08/2026 |
138 383 |
-0,96%
|
368,00
|
363,82
|
371,56
|
363,94
|
| 07/08/2026 |
154 862 |
1,12%
|
366,00
|
361,675
|
371,04
|
367,84
|
| 06/08/2026 |
187 195 |
-0,84%
|
373,92
|
361,71
|
376,595
|
363,29
|
| 05/08/2026 |
155 543 |
0,00%
|
369,01
|
365,05
|
374,89
|
366,80
|
| 04/08/2026 |
179 727 |
2,22%
|
361,00
|
361,00
|
370,37
|
367,66
|
| 03/08/2026 |
195 510 |
1,15%
|
357,28
|
351,17
|
364,28
|
360,44
|
| 31/07/2026 |
184 774 |
0,62%
|
355,80
|
353,64
|
359,215
|
356,36
|
| 30/07/2026 |
204 386 |
-0,15%
|
355,23
|
348,595
|
360,572
|
354,17
|
| 29/07/2026 |
230 917 |
-2,28%
|
362,35
|
351,18
|
364,99
|
355,23
|
| 28/07/2026 |
241 369 |
2,00%
|
364,7502
|
353,96
|
364,99
|
363,44
|
| 27/07/2026 |
185 753 |
2,17%
|
349,61
|
349,61
|
361,70
|
357,15
|
| 24/07/2026 |
158 970 |
2,63%
|
340,54
|
339,265
|
351,00
|
349,61
|
| 23/07/2026 |
291 632 |
1,55%
|
335,24
|
331,00
|
345,1499
|
340,54
|
| 22/07/2026 |
121 385 |
-1,52%
|
341,82
|
335,24
|
345,3875
|
335,24
|
| 21/07/2026 |
171 483 |
0,03%
|
340,44
|
337,22
|
345,00
|
340,40
|
| 20/07/2026 |
155 867 |
-0,66%
|
344,71
|
338,9001
|
348,695
|
340,44
|
| 17/07/2026 |
274 627 |
-0,46%
|
342,00
|
338,64
|
352,0125
|
342,66
|
| 16/07/2026 |
159 341 |
-2,08%
|
351,59
|
340,06
|
351,59
|
344,03
|
| 15/07/2026 |
207 543 |
1,73%
|
350,00
|
346,67
|
354,37
|
351,59
|
| 14/07/2026 |
181 659 |
0,43%
|
344,11
|
344,11
|
350,14
|
345,61
|
| 13/07/2026 |
177 793 |
-1,93%
|
352,00
|
341,73
|
352,00
|
344,11
|
| 10/07/2026 |
126 191 |
-0,34%
|
352,13
|
346,24
|
352,7917
|
350,92
|
| 09/07/2026 |
179 275 |
1,26%
|
347,78
|
347,0656
|
353,78
|
352,13
|
| 08/07/2026 |
213 076 |
-2,76%
|
354,00
|
344,41
|
354,89
|
347,78
|
| 07/07/2026 |
179 485 |
-2,04%
|
364,7887
|
353,13
|
365,2525
|
358,02
|
| 06/07/2026 |
162 949 |
0,90%
|
363,00
|
361,72
|
369,48
|
365,31
|
| 02/07/2026 |
234 915 |
0,57%
|
361,00
|
357,46
|
366,59
|
362,09
|
| 01/07/2026 |
212 073 |
1,02%
|
357,00
|
355,65
|
364,095
|
359,70
|
| 30/06/2026 |
207 168 |
1,64%
|
352,13
|
350,00
|
356,30
|
356,06
|
| 29/06/2026 |
244 189 |
1,35%
|
347,00
|
343,01
|
352,42
|
350,44
|
| 26/06/2026 |
171 842 |
0,62%
|
349,90
|
336,21
|
349,90
|
345,21
|
| 25/06/2026 |
202 842 |
2,13%
|
335,30
|
333,655
|
350,305
|
342,45
|
| 24/06/2026 |
163 721 |
0,33%
|
333,00
|
331,71
|
339,956
|
335,30
|
| 23/06/2026 |
152 963 |
0,80%
|
329,00
|
325,50
|
336,7599
|
334,17
|
| 18/06/2026 |
149 327 |
-0,18%
|
337,33
|
331,15
|
343,9899
|
331,15
|
| 17/06/2026 |
186 578 |
0,59%
|
337,23
|
331,58
|
342,99
|
337,33
|
| 16/06/2026 |
144 778 |
-0,10%
|
340,04
|
335,00
|
340,66
|
335,53
|
| 15/06/2026 |
143 864 |
1,44%
|
335,29
|
335,29
|
342,00
|
336,18
|
| 12/06/2026 |
202 652 |
-2,24%
|
339,10
|
330,16
|
346,00
|
331,61
|
| 11/06/2026 |
260 999 |
5,67%
|
325,40
|
321,3804
|
339,66
|
339,22
|
| 10/06/2026 |
188 193 |
-1,64%
|
326,43
|
320,43
|
329,9199
|
320,88
|
| 09/06/2026 |
395 127 |
0,91%
|
323,50
|
315,10
|
330,57
|
326,42
|
| 08/06/2026 |
322 744 |
-2,42%
|
331,08
|
323,03
|
333,80
|
323,50
|
| 05/06/2026 |
181 107 |
-0,47%
|
333,00
|
327,06
|
333,00
|
331,43
|
| 04/06/2026 |
287 231 |
1,31%
|
325,0436
|
325,0436
|
336,86
|
332,97
|
| 03/06/2026 |
235 263 |
-1,07%
|
334,005
|
327,25
|
337,6278
|
329,11
|
| 02/06/2026 |
246 334 |
-0,14%
|
333,00
|
327,80
|
334,71
|
332,14
|
| 01/06/2026 |
365 399 |
-4,29%
|
348,00
|
332,515
|
348,00
|
333,25
|
| 29/05/2026 |
315 202 |
0,84%
|
344,99
|
341,635
|
351,64
|
348,18
|
| 28/05/2026 |
799 410 |
11,53%
|
336,00
|
333,05
|
351,99
|
345,07
|
| 27/05/2026 |
363 748 |
0,18%
|
310,99
|
307,925
|
314,74
|
309,40
|
| 26/05/2026 |
388 636 |
2,60%
|
303,01
|
303,01
|
311,90
|
308,86
|
| 22/05/2026 |
234 946 |
-0,05%
|
302,14
|
300,0101
|
304,9199
|
301,04
|
| 21/05/2026 |
258 556 |
-0,10%
|
301,41
|
295,35
|
303,59
|
301,20
|
| 20/05/2026 |
409 127 |
3,12%
|
292,37
|
290,00
|
302,245
|
301,49
|
| 19/05/2026 |
245 959 |
-0,37%
|
291,14
|
287,16
|
295,38
|
292,37
|
| 18/05/2026 |
314 226 |
1,64%
|
289,19
|
286,52
|
295,31
|
293,57
|
| 15/05/2026 |
408 788 |
-2,67%
|
289,9637
|
287,44
|
298,10
|
288,84
|
| 14/05/2026 |
319 642 |
1,83%
|
295,67
|
289,197
|
297,58
|
297,15
|
| 13/05/2026 |
545 615 |
1,44%
|
289,49
|
283,21
|
295,44
|
291,80
|
| 12/05/2026 |
279 559 |
-0,62%
|
289,77
|
284,54
|
289,86
|
287,67
|
| 11/05/2026 |
274 552 |
-0,94%
|
291,3009
|
286,52
|
293,29
|
289,77
|
| 08/05/2026 |
509 568 |
1,08%
|
296,25
|
285,34
|
296,25
|
292,52
|
| 07/05/2026 |
421 297 |
-2,26%
|
295,623
|
287,68
|
301,095
|
289,60
|
| 06/05/2026 |
519 219 |
6,94%
|
285,3887
|
285,00
|
300,255
|
296,38
|
| 05/05/2026 |
301 232 |
2,90%
|
271,25
|
270,63
|
278,355
|
277,33
|
| 04/05/2026 |
369 084 |
0,46%
|
274,45
|
267,25
|
274,45
|
269,52
|
| 01/05/2026 |
320 151 |
-0,59%
|
269,90
|
264,52
|
274,4455
|
268,34
|
| 30/04/2026 |
283 515 |
3,46%
|
262,00
|
261,09
|
270,45
|
269,92
|
| 29/04/2026 |
252 641 |
-1,10%
|
270,00
|
256,11
|
270,00
|
260,99
|
| 28/04/2026 |
194 795 |
-0,84%
|
265,61
|
262,05
|
267,445
|
263,88
|
| 27/04/2026 |
15 985 |
-0,15%
|
264,04
|
261,945
|
266,12
|
266,12
|
| 24/04/2026 |
219 908 |
-1,75%
|
272,00
|
260,37
|
272,00
|
264,04
|
| 23/04/2026 |
433 939 |
0,06%
|
267,70
|
264,04
|
271,96
|
268,74
|
| 22/04/2026 |
429 469 |
-2,70%
|
276,03
|
264,51
|
279,6119
|
268,57
|
| 21/04/2026 |
337 003 |
-5,53%
|
292,20
|
275,12
|
292,20
|
276,02
|
| 20/04/2026 |
127 845 |
0,21%
|
290,54
|
289,00
|
293,23
|
292,19
|
| 17/04/2026 |
231 592 |
2,43%
|
287,26
|
287,26
|
297,185
|
291,57
|
| 16/04/2026 |
292 818 |
-2,59%
|
292,40
|
284,66
|
295,9499
|
284,66
|
| 15/04/2026 |
238 313 |
-2,54%
|
295,20
|
291,67
|
300,13
|
292,36
|
| 14/04/2026 |
287 049 |
2,11%
|
292,00
|
292,00
|
300,00
|
299,99
|
| 13/04/2026 |
249 757 |
1,60%
|
291,99
|
286,66
|
293,975
|
293,79
|
| 10/04/2026 |
319 381 |
-1,38%
|
293,811
|
285,43
|
293,811
|
289,17
|
| 09/04/2026 |
217 445 |
-0,04%
|
292,93
|
289,80
|
296,33
|
293,22
|
| 08/04/2026 |
348 185 |
6,52%
|
285,00
|
285,00
|
296,03
|
293,34
|
| 07/04/2026 |
275 792 |
-0,50%
|
271,9098
|
271,82
|
276,56
|
275,38
|
| 06/04/2026 |
175 940 |
1,84%
|
271,52
|
270,18
|
276,78
|
276,77
|
| 02/04/2026 |
290 909 |
-1,35%
|
275,48
|
265,1201
|
276,03
|
271,77
|
| 01/04/2026 |
208 264 |
0,47%
|
277,22
|
274,04
|
279,4829
|
275,48
|
| 31/03/2026 |
312 544 |
3,51%
|
267,96
|
266,2574
|
276,28
|
274,20
|
| 30/03/2026 |
292 679 |
-3,08%
|
273,39
|
263,63
|
276,33
|
265,02
|
| 27/03/2026 |
290 787 |
0,27%
|
272,64
|
270,1502
|
274,84
|
273,39
|
| 26/03/2026 |
201 669 |
-2,29%
|
275,02
|
271,515
|
278,08
|
272,64
|
| 25/03/2026 |
222 479 |
-0,57%
|
280,69
|
277,91
|
285,00
|
279,09
|
