São Paulo - Delayed Quote BRL

HEICO Corporation (H1EI34.SA)

Compare
145.89
+0.89
+(0.61%)
At close: January 21 at 3:32:11 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 2025144.18145.89144.18145.89145.892
Jan 20, 2025143.43145.11141.60145.00145.0027
Jan 17, 2025144.34144.34144.34144.34144.341
Jan 16, 2025139.02142.00139.02142.00142.0012
Jan 15, 2025141.82141.82137.79137.79137.7931
Jan 14, 2025138.06138.32136.93138.32138.323,520
Jan 13, 2025138.06138.06138.06138.06138.06-
Jan 10, 2025138.49138.49138.06138.06138.063
Jan 9, 2025138.49138.49138.49138.49138.49-
Jan 8, 2025138.60139.07137.89138.49138.4975
Jan 7, 2025139.58139.58138.00138.00138.006
Jan 6, 2025147.33147.33140.02140.55140.55118
Jan 3, 2025148.00148.43147.37147.39147.396
Jan 2, 2025 0.05 Dividend
Jan 2, 2025148.20148.20148.20148.20148.20-
Dec 30, 2024150.45150.45148.20148.20148.153
Dec 27, 2024148.50149.54148.50149.54149.493
Dec 26, 2024148.64148.64147.53148.48148.4332
Dec 23, 2024147.00147.75146.00147.30147.25192
Dec 20, 2024143.00145.20142.50144.61144.56246
Dec 19, 2024148.01148.50144.01144.50144.4516
Dec 18, 2024157.77157.77145.44148.25148.20685
Dec 17, 2024163.98163.98158.88158.88158.83655
Dec 16, 2024155.97160.96155.97160.80160.75248
Dec 13, 2024155.70155.70155.40155.40155.3599
Dec 12, 2024154.51154.51154.51154.51154.461
Dec 11, 2024154.66156.00154.66154.66154.6114
Dec 10, 2024155.23155.23154.41154.41154.363
Dec 9, 2024159.84159.84154.45154.45154.405
Dec 6, 2024163.52163.52160.00160.48160.43109
Dec 5, 2024161.97161.97161.97161.97161.92-
Dec 4, 2024163.04163.04161.90161.97161.926
Dec 3, 2024163.05165.01161.76161.76161.71157
Dec 2, 2024166.08166.08161.91163.84163.79185
Nov 29, 2024164.30164.39164.30164.39164.344
Nov 28, 2024159.65159.65159.65159.65159.60-
Nov 27, 2024162.88162.88159.36159.65159.604
Nov 26, 2024160.89160.89160.89160.89160.842
Nov 25, 2024163.50163.50161.81161.81161.7633
Nov 22, 2024164.32164.32162.25162.25162.209
Nov 21, 2024162.00162.50161.51162.43162.38140
Nov 19, 2024154.88158.88154.88158.24158.1954
Nov 18, 2024157.44157.44153.80154.88154.8331
Nov 14, 2024161.28161.28161.28161.28161.2320
Nov 13, 2024153.63157.65153.63157.65157.609
Nov 12, 2024152.10152.10152.10152.10152.05-
Nov 11, 2024153.60153.60152.10152.10152.0584
Nov 8, 2024150.50152.01150.50151.50151.4583
Nov 7, 2024148.95148.95145.00145.00144.9598
Nov 6, 2024151.00151.00147.45148.05148.0010
Nov 5, 2024145.20145.20145.20145.20145.151
Nov 4, 2024145.32145.32142.50144.00143.95141
Nov 1, 2024143.64144.00142.70144.00143.955
Oct 31, 2024142.75142.75142.24142.24142.193
Oct 30, 2024143.92144.48143.92144.48144.436
Oct 29, 2024145.51145.51145.51145.51145.46-
Oct 28, 2024145.51145.51145.51145.51145.461
Oct 25, 2024144.06144.06144.06144.06144.01100
Oct 24, 2024144.76144.76144.76144.76144.711
Oct 23, 2024146.97146.97146.97146.97146.928
Oct 22, 2024148.65148.65148.65148.65148.60-
Oct 21, 2024151.35151.35148.65148.65148.6065
Oct 18, 2024149.58149.58148.80148.80148.7515
Oct 17, 2024151.00151.30151.00151.30151.2516
Oct 16, 2024150.00150.00150.00150.00149.9520
Oct 15, 2024149.01149.50149.01149.50149.458
Oct 14, 2024149.80149.80149.80149.80149.75-
Oct 11, 2024150.00150.00147.15149.80149.756
Oct 10, 2024147.98147.98147.98147.98147.931
Oct 9, 2024145.40145.40145.40145.40145.351
Oct 8, 2024141.56141.56141.56141.56141.51-
Oct 7, 2024142.66142.66141.56141.56141.5135
Oct 4, 2024143.28143.28142.29142.29142.244
Oct 3, 2024145.80145.80145.80145.80145.7517
Oct 2, 2024142.10144.90142.10144.90144.8590
Oct 1, 2024143.08143.08143.08143.08143.033
Sep 30, 2024143.78143.78143.78143.78143.732
Sep 27, 2024141.80141.80141.80141.80141.7515
Sep 26, 2024143.78143.78142.95142.95142.903
Sep 25, 2024146.58146.58145.04145.04144.997
Sep 24, 2024149.00149.00149.00149.00148.95-
Sep 23, 2024149.67149.67149.00149.00148.9514
Sep 20, 2024144.76146.25144.76146.25146.20212
Sep 19, 2024142.92143.91142.92143.91143.865
Sep 18, 2024143.70143.92143.70143.92143.877
Sep 17, 2024143.28143.28143.28143.28143.2312
Sep 16, 2024144.20144.20144.20144.20144.15-
Sep 13, 2024143.08144.20143.08144.20144.1526
Sep 12, 2024144.20144.62143.36143.36143.31152
Sep 11, 2024142.38144.34142.24144.20144.15125
Sep 10, 2024143.36144.20143.36143.73143.687
Sep 9, 2024139.44139.44139.44139.44139.40-
Sep 6, 2024140.04140.04139.44139.44139.4022
Sep 5, 2024142.94142.94140.42140.98140.9338
Sep 4, 2024141.30142.24139.99142.24142.19109
Sep 3, 2024142.24142.24141.42141.45141.4016
Sep 2, 2024142.82142.82142.82142.82142.771
Aug 30, 2024145.04146.55144.90144.90144.85197
Aug 29, 2024143.50145.60143.36143.36143.3122
Aug 28, 2024136.98139.05136.98139.05139.0166
Aug 27, 2024132.34137.62128.00137.06137.02111
Aug 26, 2024136.89137.20135.80135.80135.7658
Aug 23, 2024138.02138.04134.70134.70134.662,096
Aug 22, 2024135.35138.19135.35138.19138.1564
Aug 21, 2024132.88133.64132.08133.64133.60132
Aug 20, 2024131.30131.56130.13131.56131.52105
Aug 19, 2024133.14133.14129.22129.48129.44342
Aug 16, 2024133.38133.38131.69131.82131.78732
Aug 15, 2024133.28133.28130.75130.75130.712,885
Aug 14, 2024129.22129.22129.22129.22129.18-
Aug 13, 2024129.22129.22129.22129.22129.18-
Aug 12, 2024129.22129.22129.22129.22129.18-
Aug 9, 2024129.22129.22129.22129.22129.182
Aug 8, 2024126.11126.11126.11126.11126.07-
Aug 7, 2024126.11126.11126.11126.11126.07-
Aug 6, 2024126.11126.11126.11126.11126.07-
Aug 5, 2024126.11126.11126.11126.11126.07-
Aug 2, 2024126.11126.11126.11126.11126.07-
Aug 1, 2024126.11126.11126.11126.11126.07-
Jul 31, 2024126.11126.11126.11126.11126.07-
Jul 30, 2024126.11126.11126.11126.11126.07-
Jul 29, 2024126.11126.11126.11126.11126.07-
Jul 26, 2024126.11126.11126.11126.11126.07-
Jul 25, 2024126.11126.11126.11126.11126.07-
Jul 24, 2024126.11126.11126.11126.11126.07-
Jul 23, 2024126.11126.11126.11126.11126.07-
Jul 22, 2024126.11126.11126.11126.11126.07-
Jul 19, 2024126.11126.11126.11126.11126.07-
Jul 18, 2024126.11126.11126.11126.11126.07-
Jul 17, 2024126.11126.11126.11126.11126.07-
Jul 16, 2024126.11126.11126.11126.11126.07-
Jul 15, 2024126.11126.11126.11126.11126.07-
Jul 12, 2024126.11126.11126.11126.11126.07-
Jul 11, 2024126.11126.11126.11126.11126.07-
Jul 10, 2024126.11126.11126.11126.11126.07-
Jul 9, 2024126.11126.11126.11126.11126.07-
Jul 8, 2024126.11126.11126.11126.11126.07-
Jul 5, 2024126.11126.11126.11126.11126.07-
Jul 4, 2024126.11126.11126.11126.11126.076
Jul 3, 2024133.00133.00126.80126.80126.763
Jul 2, 2024126.60126.60126.60126.60126.561
Jul 1, 2024106.98106.98106.98106.98106.95-
Jun 28, 2024 0.04 Dividend
Jun 28, 2024106.98106.98106.98106.98106.95-
Jun 27, 2024106.98106.98106.98106.98106.90-
Jun 26, 2024106.98106.98106.98106.98106.90-
Jun 25, 2024106.98106.98106.98106.98106.90-
Jun 24, 2024106.98106.98106.98106.98106.90-
Jun 21, 2024106.98106.98106.98106.98106.90-
Jun 20, 2024106.98106.98106.98106.98106.90-
Jun 19, 2024106.98106.98106.98106.98106.90-
Jun 18, 2024106.98106.98106.98106.98106.90-
Jun 17, 2024106.98106.98106.98106.98106.90-
Jun 14, 2024106.98106.98106.98106.98106.90-
Jun 13, 2024106.98106.98106.98106.98106.90-
Jun 12, 2024106.98106.98106.98106.98106.90-
Jun 11, 2024106.98106.98106.98106.98106.90-
Jun 10, 2024106.98106.98106.98106.98106.90-
Jun 7, 2024106.98106.98106.98106.98106.90-
Jun 6, 2024106.98106.98106.98106.98106.90-
Jun 5, 2024106.98106.98106.98106.98106.90-
Jun 4, 2024106.98106.98106.98106.98106.90-
Jun 3, 2024106.98106.98106.98106.98106.90-
May 31, 2024106.98106.98106.98106.98106.90-
May 29, 2024106.98106.98106.98106.98106.90-
May 28, 2024106.98106.98106.98106.98106.90-
May 27, 2024106.98106.98106.98106.98106.90-
May 24, 2024106.98106.98106.98106.98106.90-
May 23, 2024106.98106.98106.98106.98106.90-
May 22, 2024106.98106.98106.98106.98106.90-
May 21, 2024106.98106.98106.98106.98106.90-
May 20, 2024106.98106.98106.98106.98106.90-
May 17, 2024106.98106.98106.98106.98106.90-
May 16, 2024106.98106.98106.98106.98106.90-
May 15, 2024106.98106.98106.98106.98106.90-
May 14, 202498.91106.9898.91106.98106.904
May 13, 202498.9098.9098.9098.9098.83-
May 10, 202498.9098.9098.9098.9098.83-
May 9, 202498.9098.9098.9098.9098.83-
May 8, 202498.9098.9098.9098.9098.83-
May 7, 202498.9098.9098.9098.9098.83-
May 6, 202498.9098.9098.9098.9098.83-
May 3, 202498.9098.9098.9098.9098.83-
May 2, 202498.9098.9098.9098.9098.83-
Apr 30, 202498.9098.9098.9098.9098.83-
Apr 29, 202498.9098.9098.9098.9098.83-
Apr 26, 202498.9098.9098.9098.9098.83-
Apr 25, 202498.9098.9098.9098.9098.83-
Apr 24, 202498.9098.9098.9098.9098.83-
Apr 23, 202498.9098.9098.9098.9098.83-
Apr 22, 202498.9098.9098.9098.9098.83-
Apr 19, 202498.9098.9098.9098.9098.83-
Apr 18, 202498.9098.9098.9098.9098.83-
Apr 17, 202498.9098.9098.9098.9098.83-
Apr 16, 202498.9098.9098.9098.9098.83-
Apr 15, 202498.9098.9098.9098.9098.83-
Apr 12, 202499.6099.6098.9098.9098.832
Apr 11, 202494.9094.9094.9094.9094.83-
Apr 10, 202494.9094.9094.9094.9094.83-
Apr 9, 202494.9094.9094.9094.9094.83-
Apr 8, 202494.9094.9094.9094.9094.83-
Apr 5, 202494.9094.9094.9094.9094.83-
Apr 4, 202495.1595.1594.9094.9094.8310
Apr 3, 202495.3095.3095.3095.3095.23-
Apr 2, 202495.3095.3095.3095.3095.23-
Apr 1, 202495.4595.4595.3095.3095.238
Mar 28, 202494.5094.5094.5094.5094.43-
Mar 27, 202494.5094.5094.5094.5094.43-
Mar 26, 202494.5094.5094.5094.5094.431
Mar 25, 202494.6494.6494.6494.6494.57-
Mar 22, 202494.6494.6494.6494.6494.57-
Mar 21, 202494.6494.6494.6494.6494.57-
Mar 20, 202494.6494.6494.6494.6494.57-
Mar 19, 202494.7294.7294.6494.6494.576
Mar 18, 202492.0292.0292.0292.0291.96-
Mar 15, 202492.0292.0292.0292.0291.96-
Mar 14, 202492.0292.0292.0292.0291.96-
Mar 13, 202492.0292.0292.0292.0291.96-
Mar 12, 202492.2092.2092.0292.0291.966
Mar 11, 202485.6885.6885.6885.6885.62-
Mar 8, 202485.6885.6885.6885.6885.62-
Mar 7, 202485.6885.6885.6885.6885.62-
Mar 6, 202485.6885.6885.6885.6885.62-
Mar 5, 202485.6885.6885.6885.6885.62-
Mar 4, 202485.6885.6885.6885.6885.62-
Mar 1, 202485.6885.6885.6885.6885.62-
Feb 29, 202485.6885.6885.6885.6885.62-
Feb 28, 202485.6885.6885.6885.6885.62-
Feb 27, 202485.6885.6885.6885.6885.62-
Feb 26, 202485.6885.6885.6885.6885.62-
Feb 23, 202485.6885.6885.6885.6885.62-
Feb 22, 202485.6885.6885.6885.6885.62-
Feb 21, 202485.6885.6885.6885.6885.62-
Feb 20, 202485.6885.6885.6885.6885.62-
Feb 19, 202485.6885.6885.6885.6885.62-
Feb 16, 202485.6885.6885.6885.6885.62-
Feb 15, 202485.6885.6885.6885.6885.62-
Feb 14, 202485.6885.6885.6885.6885.62-
Feb 9, 202485.6885.6885.6885.6885.62-
Feb 8, 202485.6885.6885.6885.6885.62-
Feb 7, 202485.6885.6885.6885.6885.62-
Feb 6, 202485.6885.6885.6885.6885.62-
Feb 5, 202485.6885.6885.6885.6885.62-
Feb 2, 202485.6885.6885.6885.6885.62-
Feb 1, 202485.6885.6885.6885.6885.62-
Jan 31, 202485.6885.6885.6885.6885.62-
Jan 30, 202485.6885.6885.6885.6885.62-
Jan 29, 202485.6885.6885.6885.6885.62-
Jan 26, 202485.6885.6885.6885.6885.62-
Jan 25, 202485.6885.6885.6885.6885.62-
Jan 24, 202485.6885.6885.6885.6885.62-
Jan 23, 202485.6885.6885.6885.6885.62-
Jan 22, 202485.6885.6885.6885.6885.62-