(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 2023-04-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 33,00 | 33,21 | 32,26 | 33,00 | 2.199.400 | | 2001-12-04 | 00:00:00 | 33,00 | 33,37 | 32,35 | 33,37 | 2.245.400 | | 2001-12-05 | 00:00:00 | 33,37 | 34,65 | 33,37 | 34,50 | 4.048.100 | | 2001-12-06 | 00:00:00 | 34,15 | 34,38 | 33,60 | 34,10 | 2.073.000 | | 2001-12-07 | 00:00:00 | 34,00 | 34,90 | 33,68 | 34,17 | 2.352.700 | | 2001-12-10 | 00:00:00 | 34,00 | 34,35 | 33,50 | 33,75 | 1.986.300 | | 2001-12-11 | 00:00:00 | 33,75 | 34,18 | 33,60 | 33,95 | 3.499.800 | | 2001-12-12 | 00:00:00 | 33,55 | 33,70 | 32,77 | 33,70 | 2.617.400 | | 2001-12-13 | 00:00:00 | 33,00 | 33,30 | 32,28 | 32,70 | 2.713.400 | | 2001-12-14 | 00:00:00 | 32,00 | 32,38 | 31,35 | 31,69 | 3.757.000 | | 2001-12-17 | 00:00:00 | 31,25 | 31,98 | 31,25 | 31,51 | 2.377.800 | | 2001-12-18 | 00:00:00 | 31,85 | 32,45 | 31,55 | 32,28 | 3.385.000 | | 2001-12-19 | 00:00:00 | 32,07 | 32,80 | 31,60 | 32,80 | 2.882.300 | | 2001-12-20 | 00:00:00 | 32,55 | 32,69 | 31,77 | 32,43 | 2.930.200 | | 2001-12-21 | 00:00:00 | 33,25 | 33,43 | 32,60 | 32,70 | 5.956.500 | | 2001-12-24 | 00:00:00 | 32,30 | 33,22 | 32,30 | 33,10 | 1.104.900 | | 2001-12-26 | 00:00:00 | 33,25 | 33,50 | 32,60 | 32,60 | 2.124.200 | | 2001-12-27 | 00:00:00 | 32,95 | 33,35 | 32,80 | 33,01 | 2.678.100 | | 2001-12-28 | 00:00:00 | 33,19 | 33,85 | 33,04 | 33,80 | 1.729.900 | | 2001-12-31 | 00:00:00 | 33,85 | 33,95 | 33,61 | 33,82 | 2.434.600 | | 2002-01-02 | 00:00:00 | 33,95 | 33,95 | 32,96 | 33,40 | 2.834.300 | | 2002-01-03 | 00:00:00 | 33,47 | 34,35 | 33,45 | 34,06 | 3.085.300 | | 2002-01-04 | 00:00:00 | 34,06 | 35,00 | 34,06 | 34,59 | 2.732.000 | | 2002-01-07 | 00:00:00 | 34,59 | 34,95 | 33,77 | 34,69 | 2.331.200 | | 2002-01-08 | 00:00:00 | 34,45 | 34,59 | 33,70 | 34,00 | 2.609.600 | | 2002-01-09 | 00:00:00 | 34,20 | 35,33 | 34,20 | 34,45 | 4.895.800 | | 2002-01-10 | 00:00:00 | 34,20 | 34,86 | 33,75 | 33,81 | 3.503.100 | | 2002-01-11 | 00:00:00 | 33,65 | 34,18 | 33,10 | 33,25 | 3.581.300 | | 2002-01-14 | 00:00:00 | 32,75 | 32,99 | 31,53 | 31,70 | 9.630.400 | | 2002-01-15 | 00:00:00 | 32,10 | 32,30 | 30,75 | 30,75 | 7.047.700 | | 2002-01-16 | 00:00:00 | 30,80 | 30,80 | 29,12 | 29,20 | 10.091.400 | | 2002-01-17 | 00:00:00 | 29,80 | 29,84 | 28,56 | 29,11 | 6.984.900 | | 2002-01-18 | 00:00:00 | 29,00 | 29,50 | 28,77 | 29,35 | 4.523.500 | | 2002-01-22 | 00:00:00 | 29,65 | 29,90 | 29,07 | 29,50 | 3.725.500 | | 2002-01-23 | 00:00:00 | 29,50 | 29,67 | 28,88 | 29,50 | 3.366.200 | | 2002-01-24 | 00:00:00 | 30,00 | 31,62 | 29,81 | 31,60 | 7.100.100 | | 2002-01-25 | 00:00:00 | 31,85 | 32,90 | 31,41 | 32,70 | 4.301.500 | | 2002-01-28 | 00:00:00 | 33,20 | 33,34 | 31,53 | 32,05 | 3.213.900 | | 2002-01-29 | 00:00:00 | 32,00 | 32,89 | 30,61 | 30,90 | 4.248.400 | | 2002-01-30 | 00:00:00 | 31,10 | 32,96 | 30,96 | 32,96 | 7.625.600 | | 2002-01-31 | 00:00:00 | 32,95 | 33,95 | 32,40 | 33,61 | 4.720.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
