HEICO Corporation (BVMF:H1EI34)
Brazil · Delayed Price · Currency is BRL 169.54
+0.26 (0.15%)
At close: Nov 26, 2025
HEICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 171.70 | 171.70 | 169.43 | 169.54 | 169.54 | 0.15% | 12 |
| Nov 25, 2025 | 167.20 | 169.28 | 167.20 | 169.28 | 169.28 | 1.63% | 2 |
| Nov 24, 2025 | 163.21 | 166.56 | 163.21 | 166.56 | 166.56 | 1.20% | 16 |
| Nov 19, 2025 | 164.59 | 164.59 | 164.59 | 164.59 | 164.59 | -1.70% | 1 |
| Nov 18, 2025 | 164.82 | 167.44 | 164.82 | 167.44 | 167.44 | 0.86% | 16 |
| Nov 17, 2025 | 166.02 | 166.02 | 166.02 | 166.02 | 166.02 | -1.25% | 2 |
| Nov 14, 2025 | 168.13 | 168.13 | 168.13 | 168.13 | 168.13 | -0.82% | 1 |
| Nov 13, 2025 | 170.50 | 170.50 | 169.52 | 169.52 | 169.52 | -3.20% | 3 |
| Nov 12, 2025 | 175.12 | 175.12 | 175.12 | 175.12 | 175.12 | -0.18% | 316 |
| Nov 11, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | -1.25% | 15 |
| Nov 10, 2025 | 174.38 | 177.66 | 174.38 | 177.66 | 177.66 | 2.92% | 2 |
| Nov 6, 2025 | 172.62 | 172.62 | 172.62 | 172.62 | 172.62 | 1.84% | 3 |
| Nov 5, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | -0.29% | 4 |
| Nov 4, 2025 | 169.16 | 170.00 | 169.16 | 170.00 | 170.00 | 1.86% | 4 |
| Oct 29, 2025 | 166.03 | 166.89 | 166.03 | 166.89 | 166.89 | -1.74% | 4 |
| Oct 27, 2025 | 169.84 | 169.84 | 169.84 | 169.84 | 169.84 | 2.93% | 24 |
| Oct 24, 2025 | 165.01 | 165.01 | 165.01 | 165.01 | 165.01 | -1.79% | 1 |
| Oct 20, 2025 | 168.01 | 168.01 | 168.01 | 168.01 | 168.01 | -2.65% | 1 |
| Oct 14, 2025 | 172.59 | 172.59 | 172.59 | 172.59 | 172.59 | 1.73% | 7 |
| Oct 13, 2025 | 169.66 | 169.66 | 169.66 | 169.66 | 169.66 | -0.41% | 3 |
| Oct 9, 2025 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | 2.00% | 11 |
| Oct 7, 2025 | 167.63 | 167.63 | 167.01 | 167.01 | 167.01 | -2.54% | 2 |
| Oct 3, 2025 | 171.19 | 171.36 | 171.19 | 171.36 | 171.36 | 0.10% | 6 |
| Oct 1, 2025 | 171.87 | 171.87 | 171.19 | 171.19 | 171.19 | 1.10% | 18 |
| Sep 24, 2025 | 169.32 | 169.32 | 169.32 | 169.32 | 169.32 | 0.71% | 1 |
| Sep 23, 2025 | 168.12 | 168.12 | 168.12 | 168.12 | 168.12 | -0.81% | 1 |
| Sep 22, 2025 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | 0.12% | 1 |
| Sep 18, 2025 | 169.29 | 169.29 | 169.29 | 169.29 | 169.29 | 0.28% | 3 |
| Sep 17, 2025 | 168.81 | 168.81 | 168.81 | 168.81 | 168.81 | -2.17% | 1 |
| Sep 11, 2025 | 173.23 | 173.23 | 172.56 | 172.56 | 172.56 | 0.70% | 2 |
| Sep 10, 2025 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | -0.30% | 1 |
| Sep 9, 2025 | 171.87 | 171.87 | 171.87 | 171.87 | 171.87 | -1.08% | 3 |
| Sep 8, 2025 | 173.74 | 173.74 | 173.74 | 173.74 | 173.74 | -0.29% | 2 |
| Sep 5, 2025 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | -0.42% | 5 |
| Sep 4, 2025 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 3.35% | 15 |
| Sep 2, 2025 | 164.55 | 169.32 | 164.55 | 169.32 | 169.32 | 0.84% | 6 |
| Sep 1, 2025 | 172.49 | 172.51 | 167.91 | 167.91 | 167.91 | -5.67% | 9 |
| Aug 26, 2025 | 167.01 | 179.02 | 167.01 | 178.00 | 178.00 | 6.95% | 31 |
| Aug 25, 2025 | 167.30 | 168.73 | 166.43 | 166.43 | 166.43 | 2.11% | 19 |
| Aug 20, 2025 | 162.99 | 162.99 | 162.99 | 162.99 | 162.99 | -2.00% | 2 |
| Aug 18, 2025 | 166.32 | 166.32 | 166.32 | 166.32 | 166.32 | 0.14% | 3 |
| Aug 15, 2025 | 167.11 | 167.11 | 166.09 | 166.09 | 166.09 | -1.83% | 2 |
| Aug 14, 2025 | 169.18 | 169.18 | 169.18 | 169.18 | 169.18 | -1.47% | 1 |
| Aug 13, 2025 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | 1.49% | 1 |
| Aug 12, 2025 | 169.18 | 169.18 | 169.18 | 169.18 | 169.18 | -0.48% | 1 |
| Aug 11, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.28% | 5 |
| Aug 8, 2025 | 173.57 | 173.57 | 171.70 | 172.21 | 172.21 | -0.43% | 14 |
| Aug 5, 2025 | 175.37 | 175.37 | 172.96 | 172.96 | 172.96 | -4.96% | 529 |
| Jul 30, 2025 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | - | 3 |
| Jul 28, 2025 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | 2.32% | 1 |