Honeywell DRC

HONB34
🏛️ brazil →
1,167.14
Last Update: 2025-08-11
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-23 1,170.70 1,178.93 1,162.65 1,167.36 0.0M
2021-12-22 1,140.16 1,143.97 1,136.23 1,142.60 0.0M
2021-12-20 1,145.15 1,145.15 1,143.86 1,143.86 0.0M
2021-12-17 1,178.94 1,178.94 1,178.94 1,178.94 0.0M
2021-12-16 1,201.90 1,201.90 1,201.67 1,201.67 0.0M
2021-12-15 1,186.00 1,194.57 1,186.00 1,194.57 0.0M
2021-12-14 1,176.90 1,176.90 1,176.90 1,176.90 0.0M
2021-12-13 1,183.55 1,191.79 1,183.55 1,191.79 0.0M
2021-12-10 1,160.37 1,177.68 1,160.37 1,177.55 0.0M
2021-12-09 1,154.86 1,154.86 1,154.86 1,154.86 0.0M
2021-12-08 1,130.65 1,135.50 1,129.85 1,135.50 0.0M
2021-12-07 1,175.74 1,175.74 1,166.31 1,166.31 0.0M
2021-12-06 1,183.07 1,183.07 1,178.74 1,178.74 0.0M
2021-12-02 1,156.70 1,156.70 1,156.70 1,156.70 0.0M
2021-12-01 1,150.30 1,150.30 1,150.30 1,150.30 0.0M
2021-11-30 1,155.66 1,155.66 1,155.66 1,155.66 0.0M
2021-11-29 1,166.96 1,166.96 1,166.96 1,166.96 0.0M
2021-11-26 1,146.25 1,146.44 1,146.25 1,146.44 0.0M
2021-11-24 1,195.19 1,195.19 1,195.19 1,195.19 0.0M
2021-11-19 1,216.00 1,227.50 1,216.00 1,227.50 0.0M
2021-11-18 1,228.28 1,228.28 1,228.28 1,228.28 0.0M
2021-11-17 1,217.55 1,217.55 1,217.55 1,217.55 0.0M
2021-11-12 1,211.05 1,212.67 1,210.11 1,211.13 0.0M
2021-11-11 1,206.00 1,206.00 1,194.12 1,194.12 0.0M
2021-11-03 1,240.92 1,240.92 1,240.92 1,240.92 0.0M
2021-11-01 1,238.61 1,241.48 1,238.61 1,241.48 0.0M
2021-10-29 1,224.04 1,224.04 1,224.04 1,224.04 0.0M
2021-10-27 1,204.63 1,210.56 1,204.63 1,206.06 0.0M
2021-10-26 1,219.26 1,219.26 1,219.26 1,219.26 0.0M
2021-10-25 1,221.75 1,221.75 1,207.80 1,207.80 0.0M
2021-10-22 1,264.92 1,264.92 1,230.44 1,230.44 0.0M
2021-10-20 1,233.49 1,233.49 1,233.49 1,233.49 0.0M
2021-10-19 1,237.16 1,237.16 1,237.16 1,237.16 0.0M
2021-10-15 1,203.95 1,203.95 1,203.95 1,203.95 0.0M
2021-10-14 1,202.90 1,202.90 1,202.90 1,202.90 0.0M
2021-10-08 1,202.90 1,202.90 1,202.90 1,202.90 0.0M
2021-10-07 1,203.85 1,203.85 1,203.85 1,203.85 0.0M
2021-10-06 1,186.50 1,186.50 1,186.50 1,186.50 0.0M
2021-10-04 1,163.48 1,166.44 1,163.48 1,166.44 0.0M
2021-10-01 1,146.08 1,151.88 1,146.08 1,151.88 0.0M
2021-09-30 1,169.29 1,169.29 1,169.29 1,169.29 0.0M
2021-09-28 1,175.00 1,175.00 1,175.00 1,175.00 0.0M
2021-09-24 1,173.51 1,174.68 1,173.51 1,174.68 0.0M
2021-09-21 1,139.76 1,139.76 1,139.76 1,139.76 0.0M
2021-09-20 1,152.82 1,152.82 1,152.82 1,152.82 0.0M
2021-09-16 1,164.36 1,164.36 1,164.36 1,164.36 0.0M
2021-09-15 1,164.86 1,164.86 1,164.86 1,164.86 0.0M
2021-09-14 1,158.08 1,158.08 1,158.08 1,158.08 0.0M
2021-09-13 1,171.17 1,171.17 1,171.17 1,171.17 0.0M
2021-09-10 1,174.14 1,174.14 1,174.14 1,174.14 0.0M
2021-09-09 1,181.83 1,181.83 1,181.83 1,181.83 0.0M
2021-09-08 1,195.64 1,195.64 1,195.64 1,195.64 0.0M
2021-09-01 1,197.13 1,197.13 1,186.24 1,194.76 0.0M
2021-08-27 1,201.04 1,201.04 1,201.04 1,201.04 0.0M
2021-08-20 1,227.52 1,227.52 1,227.52 1,227.52 0.0M
2021-08-19 1,232.46 1,237.36 1,232.46 1,237.36 0.0M
2021-08-16 1,229.74 1,229.74 1,229.74 1,229.74 0.0M
2021-08-13 1,212.42 1,212.42 1,212.42 1,212.42 0.0M
2021-08-11 1,213.80 1,213.80 1,213.80 1,213.80 0.0M
2021-08-10 1,200.47 1,200.47 1,200.47 1,200.47 0.0M
2021-08-09 1,196.45 1,196.45 1,196.45 1,196.45 0.0M
2021-08-06 1,211.00 1,211.00 1,205.14 1,205.14 0.0M
2021-08-04 1,190.00 1,194.27 1,190.00 1,194.27 0.0M
2021-08-03 1,216.80 1,216.80 1,214.40 1,214.40 0.0M
2021-08-02 1,200.48 1,200.48 1,200.48 1,200.48 0.0M
2021-07-30 1,215.00 1,215.00 1,215.00 1,215.00 0.0M
2021-07-29 1,180.02 1,180.02 1,180.02 1,180.02 0.0M
2021-07-28 1,178.10 1,178.10 1,178.10 1,178.10 0.0M
2021-07-27 1,192.38 1,192.38 1,192.38 1,192.38 0.0M
2021-07-26 1,188.79 1,188.79 1,188.79 1,188.79 0.0M
2021-07-23 1,181.84 1,195.46 1,181.84 1,195.46 0.0M
2021-07-22 1,213.20 1,213.20 1,213.20 1,213.20 0.0M
2021-07-20 1,192.50 1,192.50 1,192.50 1,192.50 0.0M
2021-07-19 1,159.73 1,161.12 1,159.73 1,161.12 0.0M
2021-07-15 1,193.66 1,193.66 1,193.66 1,193.66 0.0M
2021-07-14 1,148.82 1,161.21 1,148.82 1,157.87 0.0M
2021-07-13 1,158.82 1,158.82 1,158.82 1,158.82 0.0M
2021-07-12 1,165.00 1,165.00 1,165.00 1,165.00 0.0M
2021-07-08 1,140.80 1,150.96 1,140.80 1,150.96 0.0M
2021-07-07 1,153.68 1,153.68 1,153.68 1,153.68 0.0M
2021-07-06 1,126.61 1,137.32 1,126.61 1,137.32 0.0M
2021-07-05 1,113.40 1,120.00 1,113.40 1,120.00 0.0M
2021-07-02 1,120.68 1,120.68 1,118.85 1,118.85 0.0M
2021-06-30 1,094.61 1,094.61 1,091.40 1,091.40 0.0M
2021-06-29 1,070.26 1,070.26 1,068.91 1,068.91 0.0M
2021-06-28 1,070.26 1,070.26 1,070.26 1,070.26 0.0M
2021-06-25 1,084.98 1,092.47 1,081.77 1,081.77 0.0M
2021-06-24 1,071.07 1,071.07 1,067.88 1,067.88 0.0M
2021-06-23 1,069.98 1,069.98 1,069.98 1,069.98 0.0M
2021-06-18 1,078.92 1,078.92 1,078.92 1,078.92 0.0M
2021-06-17 1,088.91 1,090.00 1,088.91 1,090.00 0.0M
2021-06-16 1,120.00 1,120.00 1,110.00 1,110.00 0.0M
2021-06-15 1,147.00 1,147.00 1,126.33 1,126.33 0.0M
2021-06-14 1,133.00 1,136.18 1,133.00 1,136.18 0.0M
2021-06-11 1,154.80 1,154.80 1,154.80 1,154.80 0.0M
2021-06-10 1,153.45 1,153.45 1,147.68 1,147.68 0.0M
2021-06-08 1,150.42 1,160.35 1,150.42 1,160.35 0.0M
2021-06-07 1,150.72 1,153.04 1,150.72 1,153.04 0.0M
2021-06-04 1,164.01 1,164.62 1,164.01 1,164.62 0.0M
2021-06-02 1,186.86 1,186.86 1,178.40 1,178.40 0.0M
2021-06-01 1,195.48 1,197.92 1,195.48 1,197.92 0.0M
2021-05-31 1,223.36 1,223.36 1,223.36 1,223.36 0.0M
2021-05-28 1,208.79 1,208.79 1,208.79 1,208.79 0.0M
2021-05-27 1,209.06 1,209.06 1,209.06 1,209.06 0.0M
2021-05-26 1,181.67 1,195.95 1,181.67 1,190.50 0.0M
2021-05-25 1,191.00 1,197.58 1,191.00 1,197.58 0.0M
2021-05-24 1,199.98 1,199.98 1,199.98 1,199.98 0.0M
2021-05-21 1,188.72 1,196.28 1,188.72 1,196.28 0.0M
2021-05-20 1,169.00 1,175.26 1,169.00 1,175.26 0.0M
2021-05-19 1,166.49 1,177.02 1,164.15 1,177.02 0.0M
2021-05-18 1,174.51 1,174.51 1,174.51 1,174.51 0.0M
2021-05-17 1,196.38 1,196.38 1,196.38 1,196.38 0.0M
2021-05-14 1,190.00 1,190.00 1,190.00 1,190.00 0.0M
2021-05-13 1,186.00 1,186.00 1,186.00 1,186.00 0.0M
2021-05-11 1,208.98 1,208.98 1,187.00 1,190.00 0.0M
2021-05-10 1,213.00 1,213.00 1,209.02 1,209.02 0.0M
2021-05-07 1,200.98 1,200.98 1,200.98 1,200.98 0.0M
2021-05-06 1,205.00 1,205.00 1,205.00 1,205.00 0.0M
2021-05-05 1,211.02 1,211.02 1,211.02 1,211.02 0.0M
2021-05-04 1,213.00 1,213.00 1,212.69 1,212.69 0.0M
2021-04-30 1,197.00 1,207.00 1,197.00 1,207.00 0.0M
2021-04-29 1,197.41 1,197.41 1,197.41 1,197.41 0.0M
2021-04-28 1,214.00 1,214.00 1,214.00 1,214.00 0.0M
2021-04-27 1,224.00 1,224.00 1,224.00 1,224.00 0.0M
2021-04-26 1,213.98 1,213.98 1,213.98 1,213.98 0.0M
2021-04-23 1,248.03 1,248.03 1,225.00 1,239.97 0.0M
2021-04-22 1,248.03 1,248.03 1,248.03 1,248.03 0.0M
2021-04-20 1,253.00 1,266.00 1,253.00 1,266.00 0.0M
2021-04-19 1,290.00 1,290.00 1,283.00 1,283.00 0.0M
2021-04-15 1,293.00 1,293.99 1,293.00 1,293.99 0.0M
2021-04-14 1,320.00 1,320.00 1,320.00 1,320.00 0.0M
2021-04-13 1,321.00 1,321.00 1,303.00 1,309.00 0.0M
2021-04-12 1,279.03 1,315.00 1,279.03 1,315.00 0.0M
2021-04-09 1,279.03 1,279.03 1,279.03 1,279.03 0.0M
2021-04-08 1,229.00 1,229.00 1,225.00 1,225.00 0.0M
2021-04-07 1,229.00 1,234.98 1,229.00 1,234.98 0.0M
2021-04-06 1,231.00 1,231.00 1,231.00 1,231.00 0.0M
2021-04-05 1,243.50 1,244.49 1,243.50 1,244.49 0.0M
2021-04-01 1,229.97 1,245.00 1,229.97 1,241.00 0.0M
2021-03-31 1,253.99 1,253.99 1,229.97 1,229.97 0.0M
2021-03-30 1,264.50 1,264.50 1,261.00 1,261.00 0.0M
2021-03-29 1,271.00 1,271.00 1,257.00 1,264.50 0.0M
2021-03-26 1,248.03 1,248.03 1,248.03 1,248.03 0.0M
2021-03-24 1,194.00 1,194.00 1,192.57 1,192.57 0.0M
2021-03-23 1,146.50 1,153.97 1,146.00 1,153.97 0.0M
2021-03-22 1,173.97 1,173.97 1,173.97 1,173.97 0.0M
2021-03-19 1,175.47 1,175.47 1,175.47 1,175.47 0.0M
2021-03-18 1,211.03 1,211.03 1,202.00 1,202.00 0.0M
2021-03-17 1,191.00 1,191.83 1,191.00 1,191.83 0.0M
2021-03-16 1,198.97 1,198.97 1,198.97 1,198.97 0.0M
2021-03-15 1,207.01 1,211.03 1,207.01 1,211.03 0.0M
2021-03-12 1,194.97 1,194.97 1,194.97 1,194.97 0.0M
2021-03-11 1,190.35 1,190.35 1,190.35 1,190.35 0.0M
2021-03-09 1,222.00 1,222.00 1,215.90 1,215.90 0.0M
2021-03-08 1,190.00 1,213.00 1,190.00 1,208.03 0.0M
2021-03-04 1,166.00 1,166.00 1,144.00 1,144.00 0.0M
2021-03-03 1,200.53 1,200.53 1,195.03 1,195.03 0.0M
2021-03-02 1,174.00 1,190.00 1,172.94 1,178.00 0.0M
2021-03-01 1,160.03 1,160.03 1,160.03 1,160.03 0.0M
2021-02-26 1,135.01 1,136.01 1,131.00 1,136.01 0.0M
2021-02-19 1,103.97 1,103.97 1,100.71 1,100.71 0.0M
2021-02-18 1,109.03 1,109.03 1,109.03 1,109.03 0.0M
2021-02-17 1,095.97 1,095.97 1,092.95 1,092.95 0.0M
2021-02-10 1,087.67 1,087.67 1,087.67 1,087.67 0.0M
2021-02-09 1,099.65 1,099.65 1,090.20 1,093.10 0.0M
2021-02-05 1,093.50 1,095.25 1,077.90 1,090.20 0.0M
2021-02-03 1,070.12 1,070.12 1,070.12 1,070.12 0.0M
2021-02-02 1,064.40 1,071.07 1,064.40 1,071.07 0.0M
2021-02-01 1,078.11 1,078.11 1,074.57 1,074.57 0.0M
2021-01-29 1,072.80 1,072.80 1,072.80 1,072.80 0.0M
2021-01-27 1,071.83 1,071.83 1,071.83 1,071.83 0.0M
2021-01-26 1,084.87 1,084.87 1,084.87 1,084.87 0.0M
2021-01-22 1,115.00 1,115.67 1,115.00 1,115.67 0.0M
2021-01-21 1,105.15 1,105.15 1,105.15 1,105.15 0.0M
2021-01-20 1,107.87 1,107.87 1,107.87 1,107.87 0.0M
2021-01-15 1,087.33 1,105.00 1,087.33 1,101.45 0.0M
2021-01-14 1,087.33 1,087.33 1,087.33 1,087.33 0.0M
2021-01-13 1,102.60 1,104.94 1,102.60 1,104.94 0.0M
2021-01-12 1,127.60 1,127.60 1,114.13 1,115.10 0.0M
2021-01-11 1,146.76 1,146.76 1,145.77 1,145.77 0.0M
2021-01-08 1,128.10 1,139.80 1,128.10 1,139.80 0.0M
2021-01-07 1,129.48 1,145.00 1,129.48 1,145.00 0.0M
2021-01-06 1,137.14 1,137.14 1,120.65 1,120.65 0.0M
2021-01-05 1,109.73 1,109.73 1,102.20 1,102.20 0.0M
2021-01-04 1,086.98 1,091.83 1,086.15 1,091.83 0.0M