HEICO Corporation (BVMF:H1EI34)
Brazil · Delayed Price · Currency is BRL 152.25
+0.30 (0.20%)
At close: Sep 18, 2026
BVMF:H1EI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | -1.74% | 2 |
| Sep 16, 2026 | 156.09 | 156.09 | 154.64 | 154.64 | 154.64 | -2.28% | 35 |
| Sep 14, 2026 | 158.24 | 158.24 | 158.24 | 158.24 | 158.24 | -2.08% | 2 |
| Sep 11, 2026 | 159.84 | 161.60 | 159.84 | 161.60 | 161.60 | 0.84% | 2 |
| Sep 9, 2026 | 160.50 | 160.50 | 159.59 | 160.25 | 160.25 | -1.99% | 112 |
| Sep 8, 2026 | 163.51 | 163.51 | 163.51 | 163.51 | 163.51 | -0.68% | 15 |
| Sep 3, 2026 | 164.63 | 164.63 | 164.63 | 164.63 | 164.63 | 0.11% | 2 |
| Sep 2, 2026 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | -2.16% | 2 |
| Sep 1, 2026 | 168.08 | 168.08 | 168.08 | 168.08 | 168.08 | -6.24% | 50 |
| Aug 26, 2026 | 179.27 | 179.27 | 179.27 | 179.27 | 179.27 | -3.48% | 4 |
| Aug 21, 2026 | 185.74 | 185.74 | 185.74 | 185.74 | 185.74 | -5.45% | 1 |
| Aug 14, 2026 | 196.45 | 196.45 | 196.45 | 196.45 | 196.45 | 2.16% | 1 |
| Aug 13, 2026 | 193.03 | 193.03 | 192.29 | 192.29 | 192.29 | 0.31% | 22 |
| Aug 12, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | 4.01% | 1 |
| Aug 7, 2026 | 184.31 | 184.31 | 184.31 | 184.31 | 184.31 | -2.89% | 2 |
| Aug 5, 2026 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | 5.87% | 1 |
| Jul 30, 2026 | 179.27 | 179.27 | 179.27 | 179.27 | 179.27 | -2.26% | 2 |
| Jul 27, 2026 | 181.00 | 184.49 | 181.00 | 183.42 | 183.42 | 5.37% | 7 |
| Jul 20, 2026 | 174.07 | 174.07 | 174.07 | 174.07 | 174.07 | -0.92% | 10 |
| Jul 17, 2026 | 175.69 | 175.69 | 175.69 | 175.69 | 175.69 | -1.10% | 2 |
| Jul 16, 2026 | 177.65 | 177.65 | 177.65 | 177.65 | 177.65 | -1.58% | 8 |
| Jul 9, 2026 | 179.50 | 180.50 | 179.50 | 180.50 | 180.50 | 0.84% | 5 |
| Jul 8, 2026 | 180.07 | 180.07 | 177.80 | 179.00 | 179.00 | -4.85% | 19 |
| Jul 2, 2026 | 188.86 | 188.86 | 188.12 | 188.12 | 188.12 | -0.50% | 2 |
| Jul 1, 2026 | 185.00 | 189.06 | 185.00 | 189.06 | 189.06 | 3.90% | 2 |
| Jun 29, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 181.96 | 0.55% | 1 |
| Jun 25, 2026 | 177.00 | 181.00 | 177.00 | 181.00 | 180.96 | 3.98% | 26 |
| Jun 24, 2026 | 176.50 | 176.50 | 174.08 | 174.08 | 174.04 | 0.20% | 2 |
| Jun 18, 2026 | 173.50 | 176.00 | 173.50 | 173.74 | 173.70 | 0.43% | 30 |
| Jun 16, 2026 | 171.60 | 173.00 | 171.60 | 173.00 | 172.96 | 0.83% | 5 |
| Jun 15, 2026 | 171.00 | 171.57 | 171.00 | 171.57 | 171.53 | 0.22% | 10 |
| Jun 12, 2026 | 176.72 | 176.72 | 171.19 | 171.19 | 171.15 | 2.76% | 7 |
| Jun 10, 2026 | 166.60 | 166.60 | 166.60 | 166.60 | 166.56 | -0.32% | 12 |
| Jun 9, 2026 | 167.13 | 167.13 | 167.13 | 167.13 | 167.09 | -0.80% | 10 |
| Jun 8, 2026 | 170.35 | 170.69 | 168.48 | 168.48 | 168.44 | -2.05% | 12 |
| Jun 1, 2026 | 173.10 | 173.10 | 172.00 | 172.00 | 171.96 | -2.34% | 12 |
| May 29, 2026 | 176.12 | 176.12 | 176.12 | 176.12 | 176.08 | 1.99% | 1 |
| May 28, 2026 | 179.00 | 179.00 | 167.00 | 172.68 | 172.64 | 9.24% | 41 |
| May 27, 2026 | 157.91 | 158.12 | 156.66 | 158.07 | 158.03 | 8.97% | 88 |
| May 18, 2026 | 145.06 | 145.06 | 145.06 | 145.06 | 145.02 | -1.12% | 1 |
| May 15, 2026 | 147.78 | 147.78 | 146.70 | 146.70 | 146.66 | -0.81% | 13 |
| May 14, 2026 | 146.03 | 147.90 | 146.03 | 147.90 | 147.86 | 0.52% | 112 |
| May 13, 2026 | 141.89 | 147.13 | 141.89 | 147.13 | 147.09 | 4.71% | 101 |
| May 12, 2026 | 140.51 | 140.51 | 140.51 | 140.51 | 140.48 | -1.44% | 100 |
| May 11, 2026 | 142.24 | 142.57 | 142.24 | 142.57 | 142.54 | 0.15% | 733 |
| May 7, 2026 | 144.45 | 146.39 | 142.20 | 142.35 | 142.32 | -1.36% | 733 |
| May 6, 2026 | 144.31 | 144.31 | 144.31 | 144.31 | 144.27 | 5.93% | 1 |
| May 5, 2026 | 136.25 | 136.25 | 136.22 | 136.23 | 136.20 | 1.18% | 300 |
| May 4, 2026 | 134.85 | 134.85 | 134.37 | 134.64 | 134.61 | 1.74% | 516 |
| Apr 30, 2026 | 132.34 | 132.34 | 132.34 | 132.34 | 132.31 | 3.11% | 1 |