HEICO Corporation (BVMF:H1EI34)
Brazil · Delayed Price · Currency is BRL 149.97
+7.73 (5.43%)
At close: Apr 8, 2026
BVMF:H1EI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 150.77 | 150.77 | 149.29 | 149.97 | 149.97 | 5.43% | 13 |
| Apr 6, 2026 | 142.24 | 142.24 | 142.24 | 142.24 | 142.24 | 3.07% | 10 |
| Apr 2, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -4.21% | 1 |
| Apr 1, 2026 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | 2.41% | 1 |
| Mar 31, 2026 | 140.67 | 140.67 | 140.67 | 140.67 | 140.67 | 1.32% | 1 |
| Mar 30, 2026 | 141.00 | 141.00 | 138.84 | 138.84 | 138.84 | -2.77% | 6 |
| Mar 27, 2026 | 143.74 | 143.74 | 142.80 | 142.80 | 142.80 | -2.39% | 102 |
| Mar 25, 2026 | 146.71 | 146.71 | 146.30 | 146.30 | 146.30 | -0.81% | 70 |
| Mar 24, 2026 | 147.15 | 147.50 | 147.12 | 147.50 | 147.50 | 0.14% | 4 |
| Mar 23, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | 1.56% | 2 |
| Mar 20, 2026 | 145.46 | 145.46 | 143.64 | 145.04 | 145.04 | -0.15% | 6 |
| Mar 19, 2026 | 150.00 | 150.00 | 145.26 | 145.26 | 145.26 | -3.80% | 19 |
| Mar 18, 2026 | 151.70 | 152.10 | 151.00 | 151.00 | 151.00 | -0.12% | 7 |
| Mar 17, 2026 | 151.95 | 151.95 | 151.18 | 151.18 | 151.18 | -1.30% | 3 |
| Mar 16, 2026 | 154.30 | 154.30 | 152.86 | 153.17 | 153.17 | 0.77% | 132 |
| Mar 13, 2026 | 152.00 | 152.27 | 152.00 | 152.00 | 152.00 | -0.68% | 102 |
| Mar 12, 2026 | 156.94 | 156.94 | 153.04 | 153.04 | 153.04 | -2.42% | 11 |
| Mar 11, 2026 | 159.98 | 159.98 | 156.83 | 156.83 | 156.83 | -0.99% | 9 |
| Mar 9, 2026 | 157.00 | 159.67 | 156.03 | 158.40 | 158.40 | -0.38% | 75 |
| Mar 6, 2026 | 163.20 | 163.20 | 159.00 | 159.00 | 159.00 | -1.24% | 72 |
| Mar 5, 2026 | 167.00 | 167.00 | 161.00 | 161.00 | 161.00 | -4.73% | 10 |
| Mar 4, 2026 | 172.00 | 172.00 | 169.00 | 169.00 | 169.00 | -2.34% | 4 |
| Mar 3, 2026 | 174.75 | 174.75 | 171.80 | 173.05 | 173.05 | 0.71% | 8 |
| Mar 2, 2026 | 169.76 | 173.10 | 169.76 | 171.83 | 171.83 | 6.40% | 69 |
| Feb 27, 2026 | 162.20 | 162.20 | 161.50 | 161.50 | 161.50 | 3.76% | 4 |
| Feb 26, 2026 | 167.23 | 167.88 | 153.45 | 155.65 | 155.65 | -11.95% | 1,393 |
| Feb 25, 2026 | 178.20 | 178.20 | 176.77 | 176.77 | 176.77 | -2.05% | 83 |
| Feb 19, 2026 | 180.47 | 180.47 | 180.47 | 180.47 | 180.47 | 0.75% | 10 |
| Feb 18, 2026 | 179.12 | 179.12 | 179.12 | 179.12 | 179.12 | 2.80% | 3 |
| Feb 13, 2026 | 175.31 | 175.31 | 173.24 | 174.24 | 174.24 | 2.86% | 8 |
| Feb 12, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | 1.72% | 1 |
| Feb 11, 2026 | 167.96 | 167.96 | 166.54 | 166.54 | 166.54 | -1.05% | 32 |
| Feb 10, 2026 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | 1.00% | 1 |
| Feb 9, 2026 | 166.64 | 166.64 | 166.64 | 166.64 | 166.64 | -1.69% | 2 |
| Feb 5, 2026 | 169.51 | 169.51 | 169.51 | 169.51 | 169.51 | -0.84% | 1 |
| Feb 4, 2026 | 170.95 | 170.95 | 170.95 | 170.95 | 170.95 | -2.08% | 5 |
| Feb 2, 2026 | 174.58 | 174.58 | 174.58 | 174.58 | 174.58 | 1.02% | 1 |
| Jan 30, 2026 | 172.06 | 172.81 | 172.06 | 172.81 | 172.81 | 0.08% | 2 |
| Jan 29, 2026 | 173.68 | 173.68 | 172.68 | 172.68 | 172.68 | -0.08% | 4 |
| Jan 28, 2026 | 173.58 | 173.58 | 172.81 | 172.81 | 172.81 | -2.54% | 2 |
| Jan 27, 2026 | 175.57 | 177.32 | 175.57 | 177.32 | 177.32 | 1.00% | 3 |
| Jan 26, 2026 | 175.57 | 175.57 | 175.57 | 175.57 | 175.57 | -1.37% | 4 |
| Jan 23, 2026 | 178.74 | 181.90 | 178.01 | 178.01 | 178.01 | -0.76% | 14 |
| Jan 22, 2026 | 181.72 | 181.72 | 179.38 | 179.38 | 179.38 | -3.39% | 7 |
| Jan 21, 2026 | 186.72 | 186.72 | 185.68 | 185.68 | 185.68 | -0.02% | 6 |
| Jan 20, 2026 | 187.35 | 187.35 | 185.72 | 185.72 | 185.72 | -3.72% | 4 |
| Jan 16, 2026 | 194.01 | 194.75 | 192.90 | 192.90 | 192.90 | 0.21% | 14 |
| Jan 15, 2026 | 192.80 | 192.80 | 192.50 | 192.50 | 192.50 | 1.93% | 375 |
| Jan 14, 2026 | 191.12 | 191.12 | 188.00 | 188.86 | 188.86 | -2.40% | 53 |
| Jan 13, 2026 | 193.51 | 193.51 | 193.51 | 193.51 | 193.51 | - | 5 |