(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 2023-03-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 27,55 | 30,88 | 27,55 | 30,75 | 5.142.100 | | 2002-07-25 | 00:00:00 | 30,05 | 31,45 | 29,99 | 30,75 | 5.161.200 | | 2002-07-26 | 00:00:00 | 30,75 | 31,20 | 29,85 | 30,65 | 3.485.800 | | 2002-07-29 | 00:00:00 | 31,45 | 33,40 | 31,45 | 33,12 | 3.372.900 | | 2002-07-30 | 00:00:00 | 32,87 | 33,49 | 32,15 | 33,03 | 2.991.700 | | 2002-07-31 | 00:00:00 | 32,90 | 32,90 | 31,27 | 32,36 | 2.985.500 | | 2002-08-01 | 00:00:00 | 32,36 | 32,84 | 31,47 | 31,50 | 2.138.200 | | 2002-08-02 | 00:00:00 | 31,55 | 31,75 | 30,10 | 30,35 | 2.741.700 | | 2002-08-05 | 00:00:00 | 30,52 | 31,09 | 28,60 | 28,90 | 3.091.400 | | 2002-08-06 | 00:00:00 | 29,08 | 31,00 | 29,08 | 30,40 | 3.146.900 | | 2002-08-07 | 00:00:00 | 31,25 | 32,00 | 30,15 | 31,74 | 3.173.700 | | 2002-08-08 | 00:00:00 | 32,05 | 33,87 | 31,10 | 33,87 | 4.053.100 | | 2002-08-09 | 00:00:00 | 33,35 | 33,36 | 32,56 | 32,75 | 5.302.900 | | 2002-08-12 | 00:00:00 | 32,05 | 32,95 | 32,00 | 32,64 | 2.777.400 | | 2002-08-13 | 00:00:00 | 32,00 | 32,09 | 30,20 | 30,20 | 4.458.600 | | 2002-08-14 | 00:00:00 | 30,00 | 31,01 | 29,30 | 30,83 | 5.310.900 | | 2002-08-15 | 00:00:00 | 30,95 | 32,20 | 30,40 | 32,13 | 3.838.500 | | 2002-08-16 | 00:00:00 | 32,10 | 32,30 | 31,30 | 31,80 | 3.699.000 | | 2002-08-19 | 00:00:00 | 31,65 | 32,37 | 31,43 | 31,92 | 2.959.000 | | 2002-08-20 | 00:00:00 | 31,65 | 31,70 | 30,63 | 30,64 | 3.075.600 | | 2002-08-21 | 00:00:00 | 30,90 | 31,18 | 30,25 | 30,75 | 3.079.800 | | 2002-08-22 | 00:00:00 | 31,00 | 31,50 | 30,65 | 31,35 | 2.868.700 | | 2002-08-23 | 00:00:00 | 31,35 | 31,35 | 30,12 | 30,35 | 2.960.900 | | 2002-08-26 | 00:00:00 | 30,58 | 30,65 | 29,75 | 30,29 | 3.245.700 | | 2002-08-27 | 00:00:00 | 30,50 | 30,71 | 29,20 | 29,55 | 4.152.600 | | 2002-08-28 | 00:00:00 | 29,55 | 29,73 | 28,78 | 29,40 | 3.704.000 | | 2002-08-29 | 00:00:00 | 28,85 | 29,70 | 28,69 | 29,22 | 3.083.900 | | 2002-08-30 | 00:00:00 | 29,24 | 30,29 | 29,05 | 29,95 | 2.541.900 | | 2002-09-03 | 00:00:00 | 29,65 | 29,68 | 29,00 | 29,11 | 3.539.900 | | 2002-09-04 | 00:00:00 | 29,65 | 30,19 | 29,40 | 30,09 | 2.743.200 | | 2002-09-05 | 00:00:00 | 29,95 | 29,95 | 29,47 | 29,75 | 3.221.100 | | 2002-09-06 | 00:00:00 | 30,12 | 30,50 | 29,90 | 30,39 | 1.956.200 | | 2002-09-09 | 00:00:00 | 30,35 | 30,37 | 29,90 | 30,16 | 2.043.900 | | 2002-09-10 | 00:00:00 | 30,20 | 30,80 | 29,95 | 30,20 | 2.542.300 | | 2002-09-11 | 00:00:00 | 30,03 | 30,20 | 28,49 | 28,52 | 5.711.200 | | 2002-09-12 | 00:00:00 | 28,52 | 29,11 | 28,14 | 28,34 | 6.697.400 | | 2002-09-13 | 00:00:00 | 24,26 | 24,80 | 23,49 | 23,56 | 29.394.400 | | 2002-09-16 | 00:00:00 | 23,53 | 24,65 | 23,53 | 24,65 | 12.188.500 | | 2002-09-17 | 00:00:00 | 25,00 | 25,04 | 24,20 | 24,54 | 8.978.000 | | 2002-09-18 | 00:00:00 | 24,15 | 24,41 | 23,56 | 24,00 | 4.422.900 | | 2002-09-19 | 00:00:00 | 23,50 | 23,64 | 22,60 | 22,91 | 4.916.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
