(Login BolsaPT & Canal Forex) |
|
 Honeywell Interna - [Ticker: HON] |     | | Última Trade | 149,965 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +3,220 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | 145,040 x 100 - 145,050 x 400 | EPS | 0,00 | | Abertura | 150,000 | PER | 0,00% | | Máximo | 151,510 | Pagamento Dividendo | | | Mínimo | 149,610 | Data Ex-Dividendo | | | Fecho Anterior | 146,750 | Yield | | | Volume | 1.627.273 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para HON de 2000-01-01 a 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 37,00 | 37,04 | 36,55 | 36,80 | 2.279.400 | | 2001-08-06 | 00:00:00 | 36,98 | 37,09 | 36,42 | 36,52 | 2.429.200 | | 2001-08-07 | 00:00:00 | 36,90 | 36,90 | 36,54 | 36,54 | 3.549.400 | | 2001-08-08 | 00:00:00 | 36,73 | 36,75 | 35,86 | 36,30 | 2.398.400 | | 2001-08-09 | 00:00:00 | 36,44 | 36,48 | 35,80 | 36,08 | 2.110.700 | | 2001-08-10 | 00:00:00 | 36,07 | 36,50 | 35,35 | 36,50 | 2.069.600 | | 2001-08-13 | 00:00:00 | 36,55 | 36,55 | 35,86 | 36,19 | 1.669.300 | | 2001-08-14 | 00:00:00 | 36,44 | 36,74 | 36,21 | 36,68 | 2.279.800 | | 2001-08-15 | 00:00:00 | 37,02 | 37,40 | 36,90 | 37,32 | 4.576.500 | | 2001-08-16 | 00:00:00 | 37,15 | 37,71 | 36,81 | 37,50 | 3.186.400 | | 2001-08-17 | 00:00:00 | 37,50 | 37,74 | 36,75 | 36,95 | 3.957.600 | | 2001-08-20 | 00:00:00 | 37,20 | 38,10 | 37,02 | 38,10 | 3.674.500 | | 2001-08-21 | 00:00:00 | 38,10 | 38,49 | 37,02 | 37,25 | 3.757.400 | | 2001-08-22 | 00:00:00 | 37,50 | 37,85 | 37,10 | 37,50 | 3.336.500 | | 2001-08-23 | 00:00:00 | 38,05 | 38,05 | 37,60 | 37,92 | 1.551.900 | | 2001-08-24 | 00:00:00 | 38,47 | 39,08 | 38,25 | 38,95 | 3.594.700 | | 2001-08-27 | 00:00:00 | 38,70 | 39,03 | 38,54 | 38,95 | 1.995.200 | | 2001-08-28 | 00:00:00 | 39,00 | 39,00 | 37,25 | 37,51 | 2.272.600 | | 2001-08-29 | 00:00:00 | 38,00 | 38,05 | 37,00 | 37,01 | 3.102.800 | | 2001-08-30 | 00:00:00 | 37,01 | 37,35 | 36,35 | 36,88 | 3.408.600 | | 2001-08-31 | 00:00:00 | 37,35 | 37,70 | 36,93 | 37,26 | 2.269.200 | | 2001-09-04 | 00:00:00 | 37,26 | 38,25 | 36,88 | 36,95 | 3.092.900 | | 2001-09-05 | 00:00:00 | 36,97 | 37,70 | 36,50 | 37,39 | 1.771.700 | | 2001-09-06 | 00:00:00 | 37,05 | 37,45 | 36,72 | 36,90 | 2.720.800 | | 2001-09-07 | 00:00:00 | 36,90 | 37,02 | 35,72 | 35,75 | 3.512.200 | | 2001-09-10 | 00:00:00 | 35,76 | 36,12 | 35,52 | 35,70 | 5.206.600 | | 2001-09-17 | 00:00:00 | 31,29 | 32,31 | 28,58 | 29,50 | 17.930.600 | | 2001-09-18 | 00:00:00 | 28,10 | 29,50 | 27,70 | 28,51 | 11.387.700 | | 2001-09-19 | 00:00:00 | 28,15 | 28,31 | 25,50 | 26,58 | 10.642.700 | | 2001-09-20 | 00:00:00 | 26,00 | 26,00 | 23,45 | 23,59 | 10.514.700 | | 2001-09-21 | 00:00:00 | 22,15 | 24,95 | 22,15 | 24,80 | 15.099.400 | | 2001-09-24 | 00:00:00 | 25,30 | 28,10 | 25,30 | 27,84 | 9.121.200 | | 2001-09-25 | 00:00:00 | 27,84 | 28,25 | 26,15 | 28,25 | 7.447.000 | | 2001-09-26 | 00:00:00 | 28,00 | 28,00 | 25,55 | 26,00 | 5.677.900 | | 2001-09-27 | 00:00:00 | 26,12 | 26,38 | 24,80 | 25,05 | 4.948.200 | | 2001-09-28 | 00:00:00 | 25,60 | 26,82 | 25,60 | 26,40 | 7.778.800 | | 2001-10-01 | 00:00:00 | 26,95 | 26,95 | 25,75 | 26,10 | 4.017.300 | | 2001-10-02 | 00:00:00 | 26,10 | 26,25 | 25,32 | 25,65 | 5.006.200 | | 2001-10-03 | 00:00:00 | 25,75 | 27,70 | 25,50 | 26,95 | 4.945.600 | | 2001-10-04 | 00:00:00 | 27,25 | 27,95 | 26,90 | 27,21 | 4.274.200 | | 2001-10-05 | 00:00:00 | 27,35 | 28,13 | 26,65 | 27,81 | 3.015.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
