BiG | O banco que entende os seus valores.

Heico Corporation (HEIUS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
28/10/2025	163.607	-1,09%	312,385	310,01	317,26	312,55
27/10/2025	96.420	-0,25%	317,00	311,37	319,0899	315,98
24/10/2025	79.440	-0,25%	320,56	315,63	321,9999	316,77
23/10/2025	125.190	1,79%	306,05	306,05	318,21	317,56
22/10/2025	125.191	-1,00%	305,9932	305,9932	316,88	311,98
21/10/2025	84.627	0,68%	313,04	313,04	319,91	315,14
20/10/2025	108.655	1,96%	307,99	307,82	314,08	313,02
17/10/2025	83.623	-0,12%	305,77	304,51	308,4988	306,99
16/10/2025	131.491	0,06%	310,50	306,11	312,84	307,37
15/10/2025	218.841	-1,79%	314,69	305,27	318,21	307,20
14/10/2025	96.720	0,70%	308,80	306,36	316,206	312,99
13/10/2025	129.965	1,48%	308,20	307,10	313,475	311,36
10/10/2025	188.958	-2,76%	315,2483	306,595	317,9667	306,83
09/10/2025	85.400	-1,52%	317,77	314,5551	322,6999	315,89
08/10/2025	110.741	1,19%	317,11	314,835	321,35	320,75
07/10/2025	169.483	-1,56%	324,00	311,78	326,22	316,99
06/10/2025	73.705	0,42%	321,36	319,13	324,4188	322,01
03/10/2025	101.582	0,89%	317,81	316,216	323,32	320,65
02/10/2025	108.391	-0,63%	319,85	315,98	322,7995	317,81
01/10/2025	121.839	-0,93%	322,82	318,22	323,14	319,81
30/09/2025	100.783	1,54%	317,83	317,00	323,22	322,82
29/09/2025	147.759	-0,79%	322,21	317,00	325,00	317,83
26/09/2025	157.434	0,69%	317,93	317,20	324,455	320,31
25/09/2025	83.691	0,46%	315,00	312,24	318,83	317,93
24/09/2025	83.205	-0,93%	319,97	316,70	321,9888	316,70
23/09/2025	128.614	-0,08%	320,52	316,11	323,9988	319,97
22/09/2025	91.301	0,48%	317,92	316,9901	321,95	320,21
19/09/2025	108.615	-0,99%	321,75	318,23	323,75	318,75
18/09/2025	122.286	1,49%	316,9933	315,415	321,84	321,74
17/09/2025	131.916	-1,82%	323,00	316,87	324,76	316,95
16/09/2025	172.761	-0,31%	323,44	322,285	331,68	322,81
15/09/2025	116.451	1,42%	303,00	303,00	324,67	323,44
12/09/2025	91.461	-0,57%	320,82	318,83	323,25	318,89
11/09/2025	128.388	1,33%	322,42	314,81	322,7999	320,82
10/09/2025	112.060	0,05%	316,81	312,3712	322,89	316,55
09/09/2025	180.279	-0,31%	317,38	311,91	317,52	316,41
08/09/2025	270.885	-1,31%	322,00	317,15	323,9788	317,38
05/09/2025	239.191	-0,21%	324,00	315,945	325,56	321,62
04/09/2025	172.644	1,08%	316,00	316,00	323,04	322,29
03/09/2025	200.888	0,93%	315,91	314,35	318,90	318,84
02/09/2025	143.294	1,25%	312,01	308,61	316,245	315,91
29/08/2025	146.721	-1,90%	318,00	311,925	318,00	312,02
28/08/2025	188.211	0,40%	319,25	315,815	325,00	318,07
27/08/2025	364.305	-4,70%	333,11	316,51	335,755	316,56
26/08/2025	512.305	8,81%	315,00	315,00	333,29	332,16
25/08/2025	369.949	-1,37%	312,00	304,39	315,00	305,34
22/08/2025	198.546	0,73%	310,49	307,595	313,17	309,59
21/08/2025	128.595	0,16%	301,635	301,635	310,24	307,72
20/08/2025	231.805	0,94%	304,70	301,43	309,00	307,23
19/08/2025	192.553	-1,14%	308,362	303,06	308,362	304,50
18/08/2025	186.657	0,08%	305,26	304,30	309,38	308,16
15/08/2025	111.080	-1,06%	311,00	306,925	313,11	307,91
14/08/2025	121.210	-0,55%	308,99	308,155	313,515	311,20
13/08/2025	151.128	-0,99%	319,00	307,34	319,8088	312,93
12/08/2025	160.999	1,15%	307,9933	307,9933	316,26	316,07
11/08/2025	129.683	-0,29%	313,50	305,10	315,9988	312,47
08/08/2025	172.910	-1,06%	320,00	313,27	321,89	313,39
07/08/2025	159.515	0,06%	316,54	311,43	319,00	316,73
06/08/2025	157.831	1,07%	315,65	310,00	316,70	316,54
05/08/2025	594.603	-7,22%	340,72	311,86	340,72	313,20
04/08/2025	483.643	3,84%	326,00	325,735	338,23	337,56
01/08/2025	177.776	-0,52%	323,00	316,50	326,47	325,09
31/07/2025	150.694	0,50%	321,00	321,00	326,90	326,80
30/07/2025	116.471	0,60%	323,03	321,00	327,69	325,24
29/07/2025	141.067	-0,13%	324,80	320,00	327,50	323,51
28/07/2025	180.086	0,06%	325,74	322,8352	334,99	323,92
25/07/2025	92.262	1,04%	322,48	318,825	324,56	323,74
24/07/2025	124.727	-0,33%	317,31	317,46	325,5988	320,40
23/07/2025	113.480	1,60%	317,50	313,01	322,4088	321,46
22/07/2025	148.241	-0,87%	322,39	313,01	326,535	316,40
21/07/2025	150.132	-1,01%	322,01	319,19	326,535	319,19
18/07/2025	185.940	0,44%	321,40	319,455	324,2488	322,44
17/07/2025	126.726	0,42%	319,00	315,285	323,2699	321,04
16/07/2025	117.211	0,49%	319,99	315,00	322,00	319,70
15/07/2025	208.460	-1,07%	321,60	313,04	323,22	318,15
14/07/2025	199.621	2,16%	314,52	313,04	323,12	321,60
11/07/2025	207.016	1,03%	316,64	309,5303	317,25	314,81
10/07/2025	270.862	-1,66%	318,09	309,5303	318,355	311,59
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