HoneyWell International Inc (HON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.340.085	-0,21%	197,05	195,22	198,41	196,93
19/05/2023	1.865.633	-0,45%	199,50	197,06	200,26	197,35
18/05/2023	1.754.741	1,14%	195,45	194,89	198,39	198,25
17/05/2023	1.740.285	2,30%	193,03	192,535	196,4257	196,02
16/05/2023	1.434.148	-1,39%	193,96	191,315	193,96	191,61
15/05/2023	1.127.681	0,36%	193,50	192,688	195,475	194,31
12/05/2023	1.591.933	-0,19%	194,94	192,72	195,31	193,62
11/05/2023	1.963.278	-1,19%	195,93	193,20	196,28	193,98
10/05/2023	1.539.195	0,11%	197,49	194,32	198,74	197,34
09/05/2023	1.674.968	0,09%	195,96	194,96	198,285	197,13
08/05/2023	1.017.970	-0,74%	199,75	195,967	199,98	196,95
05/05/2023	1.485.953	1,12%	197,30	196,78	198,59	198,42
04/05/2023	1.461.767	-0,88%	198,56	194,99	198,90	196,22
03/05/2023	2.097.769	-0,15%	199,85	197,71	200,61	197,96
02/05/2023	1.955.715	-1,11%	199,47	196,3701	199,61	198,26
01/05/2023	1.601.086	0,32%	200,00	200,00	202,155	200,48
28/04/2023	2.089.884	0,62%	199,00	198,49	200,81	199,84
27/04/2023	2.708.816	4,04%	195,94	193,57	198,85	198,61
26/04/2023	2.582.065	-2,58%	193,88	190,18	194,47	190,90
25/04/2023	1.670.377	-0,42%	198,31	195,87	198,86	195,96
24/04/2023	1.129.027	0,36%	196,91	196,27	198,05	196,78
21/04/2023	1.469.029	-0,34%	197,22	195,40	197,35	196,08
20/04/2023	1.400.206	-0,54%	197,50	196,01	197,76	196,75
19/04/2023	1.398.888	0,45%	198,31	197,23	198,66	197,81
18/04/2023	1.678.662	-0,47%	198,72	196,22	199,41	196,93
17/04/2023	1.224.858	0,67%	196,74	196,74	198,055	197,86
14/04/2023	1.386.933	0,33%	195,54	195,26	197,73	196,55
13/04/2023	2.456.041	1,38%	193,25	192,60	196,42	195,90
12/04/2023	2.728.296	0,54%	193,46	192,35	194,87	193,23
11/04/2023	1.855.389	0,27%	192,88	191,82	193,16	192,19
10/04/2023	2.007.292	0,64%	190,74	190,4185	192,60	191,68
06/04/2023	2.079.023	0,54%	189,51	189,05	192,11	190,46
05/04/2023	2.296.882	-0,79%	190,29	189,28	191,01	189,43
04/04/2023	1.840.308	-1,21%	193,12	189,68	193,23	190,94
03/04/2023	2.023.033	1,13%	190,57	190,00	193,90	193,28
31/03/2023	1.978.935	1,06%	190,25	189,33	191,38	191,12
30/03/2023	1.421.956	0,03%	190,07	187,98	190,44	189,12
29/03/2023	2.066.160	0,61%	189,66	187,77	189,66	189,07
28/03/2023	1.524.976	-0,04%	187,45	187,43	189,61	187,92
27/03/2023	1.657.272	-0,09%	188,63	187,45	189,58	187,99
24/03/2023	1.761.028	0,66%	186,39	184,60	188,22	188,16
23/03/2023	1.777.760	-0,13%	186,86	185,60	189,4161	186,92
22/03/2023	1.714.566	-2,09%	191,72	187,08	192,00	187,16
21/03/2023	2.435.900	0,67%	191,26	189,15	192,14	191,16
20/03/2023	2.114.811	2,84%	185,96	185,51	190,24	189,88
17/03/2023	5.535.567	-2,38%	187,81	184,24	188,005	184,64
16/03/2023	2.703.108	0,54%	187,15	186,30	189,77	189,14
15/03/2023	2.598.265	-2,51%	190,07	184,81	191,01	188,12
14/03/2023	3.495.352	-0,07%	196,06	190,17	196,1739	192,97
13/03/2023	2.364.493	-0,12%	193,00	192,17	195,23	193,10
10/03/2023	2.337.614	0,23%	193,23	191,89	196,68	193,33
09/03/2023	2.363.840	-1,38%	196,85	192,36	196,95	192,88
08/03/2023	1.449.934	-0,03%	196,28	194,13	196,65	195,57
07/03/2023	1.776.261	-0,72%	197,42	194,75	198,20	195,62
06/03/2023	1.806.143	0,11%	197,19	196,65	199,31	197,04
03/03/2023	2.145.670	1,22%	195,17	194,22	197,52	196,82
02/03/2023	2.948.850	0,81%	191,59	191,50	195,12	194,45
01/03/2023	2.242.564	0,73%	191,38	190,57	194,35	192,88
28/02/2023	2.060.991	-0,50%	191,51	189,63	192,27	191,48
27/02/2023	2.356.827	0,21%	194,42	191,77	194,96	192,45
24/02/2023	2.254.957	-1,53%	193,89	190,86	193,89	192,04
23/02/2023	1.798.568	0,29%	196,04	192,59	196,04	195,02
22/02/2023	2.142.344	-0,65%	197,08	194,63	197,49	195,49
21/02/2023	2.078.127	-2,31%	201,65	196,45	201,26	196,76
20/02/2023	2.113.855	1,03%	199,26	198,66	201,955	201,42
17/02/2023	2.113.855	1,03%	199,26	198,66	201,955	201,42
16/02/2023	1.944.669	-1,17%	198,77	197,98	201,54	199,36
15/02/2023	1.949.107	0,35%	199,80	198,88	201,74	201,71
14/02/2023	2.395.512	-1,17%	203,09	198,67	203,09	201,00
13/02/2023	2.260.406	1,45%	200,19	199,79	203,74	203,37
10/02/2023	2.240.674	0,63%	198,81	198,395	200,805	200,47
09/02/2023	2.213.271	-1,48%	203,42	198,64	203,925	199,22
08/02/2023	2.579.856	-1,58%	203,85	201,2186	204,81	202,22
07/02/2023	2.155.050	0,70%	203,00	201,78	206,02	205,47
06/02/2023	1.979.901	0,67%	202,25	200,76	204,13	204,04
03/02/2023	3.145.069	-2,26%	207,20	201,62	207,20	202,69
02/02/2023	4.921.121	0,32%	198,63	197,77	208,2219	207,38
01/02/2023	3.445.809	-0,84%	207,41	203,81	208,45	206,72
31/01/2023	1.676.278	1,31%	206,57	205,51	208,57	208,48
30/01/2023	1.740.105	-1,13%	206,53	205,61	209,39	205,78
27/01/2023	1.573.680	-0,58%	207,89	207,635	209,83	208,13
26/01/2023	1.457.035	1,30%	208,05	205,89	209,42	209,35
25/01/2023	1.377.391	-0,13%	204,54	203,76	207,1523	206,67
24/01/2023	2.223.251	1,21%	203,96	202,225	207,67	206,93
23/01/2023	1.957.698	1,20%	202,55	201,49	205,845	204,46
20/01/2023	2.960.939	0,68%	199,57	199,09	202,6467	202,03
19/01/2023	3.172.804	-1,75%	204,30	200,22	204,38	200,66
18/01/2023	3.466.433	-3,77%	210,89	203,98	210,89	204,24
17/01/2023	2.318.517	-2,02%	217,02	211,9301	217,02	212,24
16/01/2023	1.442.551	0,18%	214,49	212,895	216,83	216,37
13/01/2023	1.442.551	0,18%	214,49	212,895	216,83	216,37
12/01/2023	2.207.554	1,73%	212,85	212,38	217,18	215,98
11/01/2023	1.996.821	0,45%	211,98	210,02	212,91	212,30
10/01/2023	1.201.947	0,32%	209,50	209,50	211,45	211,34
09/01/2023	1.952.543	0,19%	210,27	209,54	213,63	210,67
06/01/2023	2.936.708	4,36%	206,47	205,8738	211,06	213,38
05/01/2023	2.733.639	-2,65%	208,19	204,06	208,81	204,47
04/01/2023	2.679.733	-1,99%	207,77	207,33	211,24	210,04
03/01/2023	1.560.897	0,00%	215,15	212,22	215,15	214,30
02/01/2023	1.159.897	-0,21%	213,98	211,93	214,50	214,30