(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 21,20 | 21,68 | 20,94 | 21,58 | 5.017.300 | | 2003-03-14 | 00:00:00 | 21,95 | 22,70 | 21,76 | 22,47 | 5.630.600 | | 2003-03-17 | 00:00:00 | 22,16 | 23,57 | 22,07 | 23,45 | 5.578.300 | | 2003-03-18 | 00:00:00 | 23,57 | 24,00 | 23,29 | 23,80 | 4.869.700 | | 2003-03-19 | 00:00:00 | 23,47 | 23,91 | 23,29 | 23,87 | 4.068.900 | | 2003-03-20 | 00:00:00 | 23,87 | 23,91 | 23,14 | 23,62 | 5.935.000 | | 2003-03-21 | 00:00:00 | 23,63 | 24,20 | 22,75 | 24,05 | 9.525.400 | | 2003-03-24 | 00:00:00 | 23,00 | 23,50 | 22,51 | 22,65 | 4.581.800 | | 2003-03-25 | 00:00:00 | 22,66 | 22,93 | 22,30 | 22,48 | 5.297.300 | | 2003-03-26 | 00:00:00 | 22,43 | 22,45 | 21,48 | 22,31 | 7.985.000 | | 2003-03-27 | 00:00:00 | 21,94 | 22,18 | 21,75 | 21,98 | 4.177.900 | | 2003-03-28 | 00:00:00 | 21,98 | 22,20 | 21,71 | 21,80 | 3.144.100 | | 2003-03-31 | 00:00:00 | 21,55 | 21,65 | 21,16 | 21,36 | 3.553.900 | | 2003-04-01 | 00:00:00 | 21,92 | 22,00 | 21,50 | 21,97 | 3.487.100 | | 2003-04-02 | 00:00:00 | 22,50 | 22,70 | 22,24 | 22,34 | 3.940.700 | | 2003-04-03 | 00:00:00 | 22,59 | 22,80 | 22,28 | 22,41 | 3.039.400 | | 2003-04-04 | 00:00:00 | 22,80 | 22,80 | 22,22 | 22,40 | 2.450.000 | | 2003-04-07 | 00:00:00 | 23,39 | 23,43 | 22,30 | 22,49 | 3.476.600 | | 2003-04-08 | 00:00:00 | 22,56 | 22,70 | 22,12 | 22,31 | 2.160.900 | | 2003-04-09 | 00:00:00 | 22,50 | 22,95 | 22,31 | 22,45 | 3.600.800 | | 2003-04-10 | 00:00:00 | 22,52 | 22,56 | 21,74 | 22,00 | 4.955.600 | | 2003-04-11 | 00:00:00 | 22,25 | 22,35 | 21,49 | 21,61 | 3.692.600 | | 2003-04-14 | 00:00:00 | 21,61 | 22,37 | 21,61 | 22,37 | 3.071.700 | | 2003-04-15 | 00:00:00 | 22,30 | 22,43 | 22,01 | 22,39 | 3.432.700 | | 2003-04-16 | 00:00:00 | 22,40 | 22,95 | 22,15 | 22,38 | 3.851.500 | | 2003-04-17 | 00:00:00 | 21,45 | 22,68 | 21,45 | 22,56 | 5.262.100 | | 2003-04-21 | 00:00:00 | 22,67 | 22,76 | 22,25 | 22,50 | 2.509.900 | | 2003-04-22 | 00:00:00 | 22,56 | 23,33 | 22,30 | 23,25 | 3.848.100 | | 2003-04-23 | 00:00:00 | 23,25 | 23,27 | 22,65 | 23,00 | 3.439.600 | | 2003-04-24 | 00:00:00 | 23,23 | 23,48 | 22,93 | 23,18 | 3.581.500 | | 2003-04-25 | 00:00:00 | 23,25 | 23,28 | 22,50 | 22,69 | 2.354.900 | | 2003-04-28 | 00:00:00 | 22,80 | 23,19 | 22,60 | 23,05 | 2.832.200 | | 2003-04-29 | 00:00:00 | 23,05 | 23,40 | 22,86 | 23,18 | 2.790.800 | | 2003-04-30 | 00:00:00 | 23,50 | 23,60 | 22,91 | 23,60 | 6.237.800 | | 2003-05-01 | 00:00:00 | 23,74 | 23,89 | 23,01 | 23,65 | 4.538.100 | | 2003-05-02 | 00:00:00 | 23,42 | 24,37 | 23,41 | 24,18 | 4.727.500 | | 2003-05-05 | 00:00:00 | 24,30 | 24,40 | 23,64 | 24,18 | 3.838.400 | | 2003-05-06 | 00:00:00 | 24,18 | 24,47 | 24,01 | 24,41 | 2.829.900 | | 2003-05-07 | 00:00:00 | 24,12 | 24,41 | 24,00 | 24,17 | 2.985.400 | | 2003-05-08 | 00:00:00 | 24,00 | 24,06 | 23,31 | 23,75 | 3.126.200 | | 2003-05-09 | 00:00:00 | 23,83 | 24,19 | 23,69 | 24,19 | 2.923.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
