HEICO Corporation (BVMF:H1EI34)
Brazil
· Delayed Price · Currency is BRL 159.00
-2.00 (-1.24%)
At close: Mar 6, 2026
HEICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 192.47 | 193.51 | 192.47 | 193.51 | 193.51 | 1.44% | 13 |
| Jan 7, 2026 | 188.67 | 190.76 | 188.67 | 190.76 | 190.76 | 2.56% | 16 |
| Jan 6, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 1 |
| Jan 5, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 1.09% | 1 |
| Dec 29, 2025 | 187.78 | 187.78 | 184.00 | 184.00 | 183.96 | -1.87% | 11 |
| Dec 26, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.45 | - | 5 |
| Dec 23, 2025 | 188.35 | 188.35 | 187.50 | 187.50 | 187.45 | 0.39% | 4 |
| Dec 22, 2025 | 186.78 | 186.78 | 186.78 | 186.78 | 186.73 | 2.78% | 1 |
| Dec 19, 2025 | 179.12 | 181.73 | 177.00 | 181.73 | 181.69 | 5.12% | 42 |
| Dec 18, 2025 | 172.88 | 172.88 | 172.88 | 172.88 | 172.84 | 1.29% | 1 |
| Dec 17, 2025 | 171.87 | 171.87 | 170.67 | 170.67 | 170.63 | 1.28% | 6 |
| Dec 16, 2025 | 171.70 | 171.70 | 168.52 | 168.52 | 168.48 | -1.14% | 3 |
| Dec 11, 2025 | 170.47 | 170.47 | 170.47 | 170.47 | 170.43 | 0.68% | 7 |
| Dec 10, 2025 | 169.32 | 169.32 | 169.32 | 169.32 | 169.28 | 0.50% | 1 |
| Dec 9, 2025 | 174.03 | 174.03 | 168.48 | 168.48 | 168.44 | -1.27% | 5 |
| Dec 8, 2025 | 170.64 | 170.64 | 170.64 | 170.64 | 170.60 | 0.65% | 5 |
| Nov 26, 2025 | 171.70 | 171.70 | 169.43 | 169.54 | 169.50 | 0.15% | 12 |
| Nov 25, 2025 | 167.20 | 169.28 | 167.20 | 169.28 | 169.24 | 1.63% | 2 |
| Nov 24, 2025 | 163.21 | 166.56 | 163.21 | 166.56 | 166.52 | 1.20% | 16 |
| Nov 19, 2025 | 164.59 | 164.59 | 164.59 | 164.59 | 164.55 | -1.70% | 1 |
| Nov 18, 2025 | 164.82 | 167.44 | 164.82 | 167.44 | 167.40 | 0.86% | 16 |
| Nov 17, 2025 | 166.02 | 166.02 | 166.02 | 166.02 | 165.98 | -1.25% | 2 |
| Nov 14, 2025 | 168.13 | 168.13 | 168.13 | 168.13 | 168.09 | -0.82% | 1 |
| Nov 13, 2025 | 170.50 | 170.50 | 169.52 | 169.52 | 169.48 | -3.20% | 3 |
| Nov 12, 2025 | 175.12 | 175.12 | 175.12 | 175.12 | 175.08 | -0.18% | 316 |
| Nov 11, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.40 | -1.25% | 15 |
| Nov 10, 2025 | 174.38 | 177.66 | 174.38 | 177.66 | 177.62 | 2.92% | 2 |
| Nov 6, 2025 | 172.62 | 172.62 | 172.62 | 172.62 | 172.58 | 1.84% | 3 |
| Nov 5, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.46 | -0.29% | 4 |
| Nov 4, 2025 | 169.16 | 170.00 | 169.16 | 170.00 | 169.96 | 1.86% | 4 |
| Oct 29, 2025 | 166.03 | 166.89 | 166.03 | 166.89 | 166.85 | -1.74% | 4 |
| Oct 27, 2025 | 169.84 | 169.84 | 169.84 | 169.84 | 169.80 | 2.93% | 24 |
| Oct 24, 2025 | 165.01 | 165.01 | 165.01 | 165.01 | 164.97 | -1.79% | 1 |
| Oct 20, 2025 | 168.01 | 168.01 | 168.01 | 168.01 | 167.97 | -2.65% | 1 |
| Oct 14, 2025 | 172.59 | 172.59 | 172.59 | 172.59 | 172.55 | 1.73% | 7 |
| Oct 13, 2025 | 169.66 | 169.66 | 169.66 | 169.66 | 169.62 | -0.41% | 3 |
| Oct 9, 2025 | 170.35 | 170.35 | 170.35 | 170.35 | 170.31 | 2.00% | 11 |
| Oct 7, 2025 | 167.63 | 167.63 | 167.01 | 167.01 | 166.97 | -2.54% | 2 |
| Oct 3, 2025 | 171.19 | 171.36 | 171.19 | 171.36 | 171.32 | 0.10% | 6 |
| Oct 1, 2025 | 171.87 | 171.87 | 171.19 | 171.19 | 171.15 | 1.10% | 18 |
| Sep 24, 2025 | 169.32 | 169.32 | 169.32 | 169.32 | 169.28 | 0.71% | 1 |
| Sep 23, 2025 | 168.12 | 168.12 | 168.12 | 168.12 | 168.08 | -0.81% | 1 |
| Sep 22, 2025 | 169.49 | 169.49 | 169.49 | 169.49 | 169.45 | 0.12% | 1 |
| Sep 18, 2025 | 169.29 | 169.29 | 169.29 | 169.29 | 169.25 | 0.28% | 3 |
| Sep 17, 2025 | 168.81 | 168.81 | 168.81 | 168.81 | 168.77 | -2.17% | 1 |
| Sep 11, 2025 | 173.23 | 173.23 | 172.56 | 172.56 | 172.52 | 0.70% | 2 |
| Sep 10, 2025 | 171.36 | 171.36 | 171.36 | 171.36 | 171.32 | -0.30% | 1 |
| Sep 9, 2025 | 171.87 | 171.87 | 171.87 | 171.87 | 171.83 | -1.08% | 3 |
| Sep 8, 2025 | 173.74 | 173.74 | 173.74 | 173.74 | 173.70 | -0.29% | 2 |