(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 | | 2002-09-19 | 00:00:00 | 23,50 | 23,64 | 22,60 | 22,91 | 4.916.400 | | 2002-09-20 | 00:00:00 | 23,40 | 23,85 | 23,34 | 23,65 | 6.462.000 | | 2002-09-23 | 00:00:00 | 23,25 | 23,55 | 22,88 | 22,97 | 3.802.900 | | 2002-09-24 | 00:00:00 | 22,97 | 23,16 | 21,76 | 21,77 | 4.667.500 | | 2002-09-25 | 00:00:00 | 22,48 | 23,39 | 22,05 | 22,96 | 3.426.600 | | 2002-09-26 | 00:00:00 | 23,15 | 23,95 | 23,04 | 23,40 | 5.040.800 | | 2002-09-27 | 00:00:00 | 23,10 | 23,43 | 22,25 | 22,40 | 3.951.100 | | 2002-09-30 | 00:00:00 | 22,15 | 22,15 | 21,33 | 21,66 | 4.042.600 | | 2002-10-01 | 00:00:00 | 22,10 | 23,35 | 21,85 | 22,94 | 3.497.300 | | 2002-10-02 | 00:00:00 | 22,95 | 23,23 | 21,75 | 21,90 | 2.888.000 | | 2002-10-03 | 00:00:00 | 21,68 | 22,22 | 21,34 | 21,63 | 3.339.700 | | 2002-10-04 | 00:00:00 | 22,15 | 22,20 | 19,93 | 20,04 | 5.211.000 | | 2002-10-07 | 00:00:00 | 20,50 | 21,00 | 19,70 | 20,07 | 4.479.100 | | 2002-10-08 | 00:00:00 | 20,50 | 20,60 | 19,20 | 19,73 | 4.717.500 | | 2002-10-09 | 00:00:00 | 19,40 | 19,75 | 19,05 | 19,20 | 3.801.800 | | 2002-10-10 | 00:00:00 | 19,20 | 19,83 | 18,77 | 19,60 | 9.462.000 | | 2002-10-11 | 00:00:00 | 20,20 | 21,71 | 20,15 | 21,48 | 5.997.500 | | 2002-10-14 | 00:00:00 | 20,95 | 21,35 | 20,61 | 20,98 | 2.871.200 | | 2002-10-15 | 00:00:00 | 22,25 | 22,39 | 21,80 | 22,34 | 4.911.000 | | 2002-10-16 | 00:00:00 | 22,20 | 22,20 | 21,20 | 21,33 | 3.550.900 | | 2002-10-17 | 00:00:00 | 22,20 | 22,60 | 21,72 | 22,28 | 5.714.900 | | 2002-10-18 | 00:00:00 | 22,00 | 22,75 | 21,85 | 22,59 | 4.086.000 | | 2002-10-21 | 00:00:00 | 22,59 | 24,20 | 22,55 | 24,06 | 3.508.700 | | 2002-10-22 | 00:00:00 | 23,60 | 23,79 | 23,02 | 23,36 | 2.618.100 | | 2002-10-23 | 00:00:00 | 23,13 | 23,72 | 23,00 | 23,50 | 2.757.100 | | 2002-10-24 | 00:00:00 | 24,30 | 24,69 | 23,32 | 23,54 | 4.492.700 | | 2002-10-25 | 00:00:00 | 23,25 | 24,11 | 23,15 | 23,88 | 2.996.700 | | 2002-10-28 | 00:00:00 | 24,10 | 24,30 | 23,55 | 23,68 | 2.937.600 | | 2002-10-29 | 00:00:00 | 23,77 | 24,09 | 23,25 | 23,98 | 4.401.500 | | 2002-10-30 | 00:00:00 | 24,15 | 24,29 | 23,81 | 24,21 | 2.884.400 | | 2002-10-31 | 00:00:00 | 24,28 | 24,50 | 23,86 | 23,94 | 3.032.400 | | 2002-11-01 | 00:00:00 | 23,70 | 24,90 | 23,65 | 24,63 | 3.024.700 | | 2002-11-04 | 00:00:00 | 25,02 | 26,00 | 24,80 | 25,06 | 3.578.900 | | 2002-11-05 | 00:00:00 | 24,81 | 25,84 | 24,65 | 25,79 | 2.734.700 | | 2002-11-06 | 00:00:00 | 26,20 | 27,26 | 26,20 | 27,08 | 5.646.800 | | 2002-11-07 | 00:00:00 | 27,08 | 27,19 | 25,70 | 25,80 | 3.417.800 | | 2002-11-08 | 00:00:00 | 26,14 | 26,40 | 25,70 | 26,01 | 4.120.600 | | 2002-11-11 | 00:00:00 | 26,01 | 26,01 | 24,74 | 24,81 | 3.072.400 | | 2002-11-12 | 00:00:00 | 25,19 | 25,57 | 24,90 | 25,28 | 4.153.900 | | 2002-11-13 | 00:00:00 | 25,03 | 25,89 | 24,85 | 25,25 | 3.246.900 | | 2002-11-14 | 00:00:00 | 21,60 | 23,24 | 21,50 | 23,16 | 17.539.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
