HEICO Corporation (BVMF:H1EI34)
Brazil · Delayed Price · Currency is BRL 145.06
-1.64 (-1.12%)
At close: May 18, 2026
BVMF:H1EI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 145.06 | 145.06 | 145.06 | 145.06 | 145.06 | -1.12% | 1 |
| May 15, 2026 | 147.78 | 147.78 | 146.70 | 146.70 | 146.70 | -0.81% | 13 |
| May 14, 2026 | 146.03 | 147.90 | 146.03 | 147.90 | 147.90 | 0.52% | 112 |
| May 13, 2026 | 141.89 | 147.13 | 141.89 | 147.13 | 147.13 | 4.71% | 101 |
| May 12, 2026 | 140.51 | 140.51 | 140.51 | 140.51 | 140.51 | -1.44% | 100 |
| May 11, 2026 | 142.24 | 142.57 | 142.24 | 142.57 | 142.57 | 0.15% | 733 |
| May 7, 2026 | 144.45 | 146.39 | 142.20 | 142.35 | 142.35 | -1.36% | 733 |
| May 6, 2026 | 144.31 | 144.31 | 144.31 | 144.31 | 144.31 | 5.93% | 1 |
| May 5, 2026 | 136.25 | 136.25 | 136.22 | 136.23 | 136.23 | 1.18% | 300 |
| May 4, 2026 | 134.85 | 134.85 | 134.37 | 134.64 | 134.64 | 1.74% | 516 |
| Apr 30, 2026 | 132.34 | 132.34 | 132.34 | 132.34 | 132.34 | 3.11% | 1 |
| Apr 29, 2026 | 131.30 | 131.30 | 128.35 | 128.35 | 128.35 | -2.05% | 5 |
| Apr 28, 2026 | 132.00 | 132.00 | 131.04 | 131.04 | 131.04 | -1.08% | 14 |
| Apr 27, 2026 | 131.68 | 132.47 | 131.68 | 132.47 | 132.47 | 0.33% | 4 |
| Apr 24, 2026 | 136.50 | 136.50 | 132.04 | 132.04 | 132.04 | -0.17% | 5 |
| Apr 23, 2026 | 133.14 | 134.02 | 132.26 | 132.26 | 132.26 | -0.66% | 9 |
| Apr 22, 2026 | 137.00 | 137.00 | 132.26 | 133.14 | 133.14 | -9.69% | 8 |
| Apr 17, 2026 | 147.42 | 147.42 | 147.42 | 147.42 | 147.42 | -1.70% | 8 |
| Apr 16, 2026 | 149.97 | 149.97 | 149.97 | 149.97 | 149.97 | - | 4 |
| Apr 15, 2026 | 149.97 | 149.97 | 149.97 | 149.97 | 149.97 | - | 3 |
| 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 |