Saltar para o conteúdo principal Login

Heico Corporation (HEIUS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
14/02/2025 333.116 -1,71% 225,63 217,56 225,4283 221,9125
13/02/2025 272.420 -1,15% 227,56 223,58 228,98 224,68
12/02/2025 228.058 -2,08% 229,15 226,28 230,095 227,29
11/02/2025 127.495 -0,83% 235,00 231,11 235,64 232,12
10/02/2025 201.241 -0,35% 234,23 231,74 235,64 234,06
07/02/2025 196.073 1,07% 234,62 233,4012 235,8842 234,89
06/02/2025 240.863 -1,71% 237,475 229,61 238,47 232,41
05/02/2025 181.672 0,93% 236,75 235,35 238,13 236,45
04/02/2025 183.338 -2,49% 239,71 234,27 242,9426 234,27
03/02/2025 184.041 0,55% 235,18 234,775 242,02 240,25
31/01/2025 147.181 0,35% 235,61 237,685 241,4947 238,94
30/01/2025 154.465 1,69% 235,16 235,60 238,96 238,11
29/01/2025 191.746 -0,42% 236,60 233,17 236,95 234,15
28/01/2025 219.093 -0,13% 236,60 233,95 238,92 235,13
27/01/2025 203.238 -0,05% 234,78 233,24 236,11 235,43
24/01/2025 240.863 -1,26% 239,33 233,51 236,69 235,54
23/01/2025 345.015 -1,23% 243,31 237,29 243,78 238,55
22/01/2025 244.784 0,60% 238,87 237,54 242,82 241,52
21/01/2025 317.924 1,28% 238,87 238,58 242,3479 240,09
20/01/2025 167.979 0,00% 236,51 235,29 239,10 237,06
17/01/2025 328.877 0,63% 229,30 235,88 239,06 235,88
16/01/2025 481.399 3,13% 229,30 229,53 236,35 235,58

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco