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 |
| Jul 24, 2025 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | -0.31% | 33 |
| Jul 17, 2025 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | 0.21% | 5 |
| Jul 16, 2025 | 177.84 | 178.56 | 177.84 | 178.02 | 178.02 | -0.27% | 168 |
| Jul 15, 2025 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | -0.75% | 30 |
| Jul 14, 2025 | 179.01 | 179.85 | 179.01 | 179.85 | 179.85 | 3.62% | 82 |
| Jul 11, 2025 | 173.57 | 173.57 | 173.57 | 173.57 | 173.57 | -0.20% | 50 |
| Jul 8, 2025 | 174.99 | 177.00 | 173.91 | 173.91 | 173.91 | -2.60% | 5 |
| Jul 7, 2025 | 177.65 | 178.56 | 177.65 | 178.56 | 178.56 | 0.81% | 179 |
| Jul 4, 2025 | 173.89 | 177.13 | 173.89 | 177.13 | 177.13 | -0.67% | 4 |
| Jul 3, 2025 | 175.09 | 178.33 | 175.09 | 178.33 | 178.33 | 1.90% | 80 |
| Jul 2, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.96% | 1 |
| Jul 1, 2025 | 174.90 | 176.69 | 174.90 | 176.69 | 176.69 | 0.06% | 99 |
| Jun 27, 2025 | 176.58 | 176.58 | 176.58 | 176.58 | 176.53 | -0.24% | 50 |
| Jun 26, 2025 | 177.03 | 177.03 | 176.99 | 177.00 | 176.95 | 1.14% | 99 |
| Jun 25, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 174.96 | -0.75% | 10 |
| Jun 24, 2025 | 176.33 | 176.33 | 176.33 | 176.33 | 176.28 | 0.44% | 39 |
| Jun 23, 2025 | 175.56 | 175.56 | 175.56 | 175.56 | 175.52 | 1.43% | 7 |
| Jun 20, 2025 | 170.63 | 173.08 | 170.63 | 173.08 | 173.04 | 1.44% | 23 |
| Jun 18, 2025 | 171.36 | 171.36 | 170.63 | 170.63 | 170.59 | 0.75% | 3 |
| Jun 17, 2025 | 169.36 | 169.36 | 169.36 | 169.36 | 169.32 | 1.13% | 10 |
| Jun 16, 2025 | 167.46 | 167.46 | 167.46 | 167.46 | 167.42 | -1.08% | 1 |
| Jun 13, 2025 | 167.28 | 169.83 | 167.00 | 169.29 | 169.25 | 0.79% | 516 |
| Jun 12, 2025 | 167.96 | 167.96 | 167.96 | 167.96 | 167.92 | 1.44% | 60 |
| Jun 11, 2025 | 169.49 | 169.49 | 165.58 | 165.58 | 165.54 | -0.72% | 3 |
| Jun 10, 2025 | 166.78 | 166.78 | 166.78 | 166.78 | 166.74 | -1.31% | 1 |
| Jun 9, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.96 | 0.09% | 5 |
| Jun 6, 2025 | 168.84 | 168.84 | 168.84 | 168.84 | 168.80 | 0.42% | 3 |
| Jun 5, 2025 | 168.13 | 168.13 | 168.13 | 168.13 | 168.09 | -0.50% | 5 |
| Jun 4, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 168.94 | -0.57% | 10 |
| Jun 2, 2025 | 170.49 | 170.49 | 169.95 | 169.95 | 169.91 | -1.12% | 66 |
| May 30, 2025 | 171.70 | 171.87 | 171.70 | 171.87 | 171.83 | 0.60% | 153 |
| May 29, 2025 | 168.45 | 170.85 | 161.50 | 170.85 | 170.81 | 1.42% | 112 |
| May 28, 2025 | 168.45 | 168.45 | 168.45 | 168.45 | 168.41 | 9.65% | 7 |
| May 27, 2025 | 152.83 | 153.62 | 152.83 | 153.62 | 153.58 | 0.50% | 22 |