Mercado fechado

HEICO Corporation (HEI)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
206,46-0,36 (-0,17%)
No fechamento: 04:00PM EDT
206,46 0,00 (0,00%)
Pós-fechamento: 04:04PM EDT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024207,19209,65206,44206,46206,46298.600
25 de abr. de 2024203,76206,92201,81206,82206,82211.900
24 de abr. de 2024204,94206,38202,37204,75204,75287.500
23 de abr. de 2024200,20206,34199,94204,82204,82441.300
22 de abr. de 2024198,12200,33197,98199,41199,41297.500
19 de abr. de 2024197,15199,27196,38197,10197,10332.300
18 de abr. de 2024197,50200,25196,64196,66196,66342.600
17 de abr. de 2024199,57199,84195,31197,55197,55484.900
16 de abr. de 2024193,67199,43193,66198,34198,34531.000
15 de abr. de 2024194,73198,19192,88193,73193,73393.300
12 de abr. de 2024192,38195,31191,07191,76191,76461.900
11 de abr. de 2024190,57194,83189,13193,79193,79402.100
10 de abr. de 2024185,73190,95185,29190,73190,73395.600
09 de abr. de 2024187,74188,11185,03187,76187,76326.100
08 de abr. de 2024189,35190,43187,97188,18188,18263.400
05 de abr. de 2024188,67189,62188,18189,13189,13173.900
04 de abr. de 2024189,33190,45186,66187,90187,90206.100
03 de abr. de 2024187,20189,28186,99187,95187,95261.100
02 de abr. de 2024187,25187,92185,43187,69187,69271.300
01 de abr. de 2024191,69191,69186,81188,26188,26331.800
28 de mar. de 2024194,43195,99190,72191,00191,00431.700
27 de mar. de 2024192,17194,50190,88194,43194,43329.700
26 de mar. de 2024190,98191,45189,99190,48190,48198.700
25 de mar. de 2024194,40194,50190,29190,43190,43207.200
22 de mar. de 2024191,93193,65190,64193,38193,38265.600
21 de mar. de 2024192,87193,50190,89191,23191,23220.400
20 de mar. de 2024191,04192,82190,64192,27192,27228.100
19 de mar. de 2024188,67191,11187,85190,64190,64373.500
18 de mar. de 2024187,57189,72187,29188,02188,02274.000
15 de mar. de 2024185,07187,87185,07187,19187,19384.500
14 de mar. de 2024187,50188,83185,12186,35186,35295.700
13 de mar. de 2024184,51188,27184,46187,79187,79394.600
12 de mar. de 2024183,55185,42182,47184,63184,63924.000
11 de mar. de 2024185,94186,38182,95183,28183,28516.200
08 de mar. de 2024188,26188,85185,19186,45186,45324.700
07 de mar. de 2024190,69191,29188,32188,40188,40224.100
06 de mar. de 2024189,67190,67188,86189,38189,38294.300
05 de mar. de 2024194,51194,83188,81188,91188,91339.300
04 de mar. de 2024194,22195,97193,68194,15194,15303.100
01 de mar. de 2024192,89194,20191,56193,89193,89428.800
29 de fev. de 2024190,99194,13189,69193,40193,40625.300
28 de fev. de 2024194,49194,74189,80190,06190,06699.300
27 de fev. de 2024197,84198,32191,45193,52193,521.056.900
26 de fev. de 2024200,64200,64198,01198,98198,98691.900
23 de fev. de 2024199,47199,97198,78199,17199,17430.600
22 de fev. de 2024194,71199,49194,71199,38199,38439.800
21 de fev. de 2024192,36195,16192,36194,61194,61420.300
20 de fev. de 2024192,81193,75192,35192,57192,57322.900
16 de fev. de 2024194,11195,52193,55194,01194,01393.300
15 de fev. de 2024194,03195,67191,42194,05194,05369.400
14 de fev. de 2024190,00193,41189,26193,37193,37557.500
13 de fev. de 2024186,03188,56185,19188,02188,02514.300
12 de fev. de 2024188,00188,46186,95187,57187,57231.700
09 de fev. de 2024187,47188,16185,88188,06188,06267.000
08 de fev. de 2024190,00190,49185,74186,64186,64351.300
07 de fev. de 2024187,74190,08187,69189,57189,57311.200
06 de fev. de 2024185,09187,33184,12187,17187,17491.600
05 de fev. de 2024182,49185,29182,00184,99184,99349.100
02 de fev. de 2024182,30184,26181,78184,00184,00343.000
01 de fev. de 2024180,10183,59178,20183,50183,50541.800
31 de jan. de 2024182,20183,00179,48179,59179,59408.100
30 de jan. de 2024182,97184,27182,53182,68182,68256.700
29 de jan. de 2024183,97184,65182,44183,76183,76257.200
26 de jan. de 2024184,71185,40182,61183,58183,58262.900
25 de jan. de 2024182,00184,95180,91184,73184,73496.200
24 de jan. de 2024180,26180,93178,91179,20179,20229.100
23 de jan. de 2024180,80181,46178,29179,10179,10274.300
22 de jan. de 2024176,44179,49176,44179,15179,15325.000
19 de jan. de 2024178,30178,89175,55176,38176,38357.200
18 de jan. de 2024173,31177,61171,14177,54177,54566.100
17 de jan. de 2024170,66174,02170,66172,14172,14309.100
16 de jan. de 2024171,99173,12169,78170,86170,86502.300
12 de jan. de 2024173,86176,20172,32172,86172,86337.100
11 de jan. de 2024171,81172,86169,83172,47172,47398.400
10 de jan. de 2024171,19172,86170,74171,36171,36432.100
09 de jan. de 2024172,01172,01169,85170,61170,61326.900
08 de jan. de 2024171,07172,97169,70172,93172,93329.000
05 de jan. de 2024174,26174,56171,98172,01172,01279.100
04 de jan. de 2024174,59176,34173,96173,96173,96199.100
03 de jan. de 2024176,88177,56173,75173,88173,88247.900
03 de jan. de 20240.1 Dividendo
02 de jan. de 2024178,19179,54177,43177,86177,76179.000
29 de dez. de 2023178,87179,68178,11178,87178,77210.000
28 de dez. de 2023178,26179,59178,26179,04178,94245.500
27 de dez. de 2023179,71180,50178,63178,92178,82262.800
26 de dez. de 2023180,12181,15179,02180,12180,02211.900
22 de dez. de 2023179,37181,38178,55179,78179,68291.800
21 de dez. de 2023175,00179,43175,00178,85178,75462.800
20 de dez. de 2023181,76181,87173,89173,96173,86847.900
19 de dez. de 2023186,81191,00182,25183,85183,75996.100
18 de dez. de 2023182,93185,23181,81183,63183,53767.200
15 de dez. de 2023181,93182,77180,76181,85181,75699.500
14 de dez. de 2023185,66186,71182,14183,01182,91361.800
13 de dez. de 2023183,54186,44183,04186,00185,90367.500
12 de dez. de 2023183,38185,64183,38183,72183,62323.600
11 de dez. de 2023179,08183,28179,08182,94182,84359.500
08 de dez. de 2023177,97180,54177,97178,91178,81350.100
07 de dez. de 2023175,21177,83173,99177,73177,63270.300
06 de dez. de 2023174,50176,59174,50175,20175,10245.200
05 de dez. de 2023177,86178,34174,19174,43174,33363.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...