(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-05-09 | 00:00:00 | 23,83 | 24,19 | 23,69 | 24,19 | 2.923.300 | 2003-05-12 | 00:00:00 | 24,22 | 25,00 | 23,90 | 24,93 | 4.883.000 | 2003-05-13 | 00:00:00 | 24,90 | 25,12 | 24,50 | 24,75 | 4.238.300 | 2003-05-14 | 00:00:00 | 24,98 | 25,00 | 24,26 | 25,00 | 3.940.900 | 2003-05-15 | 00:00:00 | 25,02 | 25,25 | 24,77 | 25,15 | 4.225.500 | 2003-05-16 | 00:00:00 | 24,94 | 25,14 | 24,61 | 24,90 | 2.732.200 | 2003-05-19 | 00:00:00 | 24,75 | 24,75 | 24,00 | 24,05 | 2.858.400 | 2003-05-20 | 00:00:00 | 24,15 | 24,15 | 23,32 | 23,69 | 3.183.200 | 2003-05-21 | 00:00:00 | 23,65 | 24,01 | 23,27 | 23,94 | 4.184.200 | 2003-05-22 | 00:00:00 | 23,90 | 24,50 | 23,82 | 24,44 | 3.873.500 | 2003-05-23 | 00:00:00 | 24,56 | 24,76 | 24,14 | 24,47 | 2.527.900 | 2003-05-27 | 00:00:00 | 24,53 | 25,53 | 24,50 | 25,53 | 5.068.200 | 2003-05-28 | 00:00:00 | 25,72 | 25,95 | 25,50 | 25,59 | 4.635.700 | 2003-05-29 | 00:00:00 | 25,65 | 26,05 | 25,15 | 26,05 | 5.436.600 | 2003-05-30 | 00:00:00 | 26,26 | 26,38 | 25,81 | 26,20 | 4.788.000 | 2003-06-02 | 00:00:00 | 26,65 | 27,03 | 26,35 | 26,40 | 5.808.100 | 2003-06-03 | 00:00:00 | 27,25 | 27,31 | 26,33 | 26,75 | 5.329.200 | 2003-06-04 | 00:00:00 | 26,97 | 27,38 | 26,40 | 27,23 | 5.210.300 | 2003-06-05 | 00:00:00 | 27,14 | 27,59 | 26,75 | 27,48 | 4.637.800 | 2003-06-06 | 00:00:00 | 27,80 | 28,17 | 27,40 | 27,54 | 4.787.400 | 2003-06-09 | 00:00:00 | 27,58 | 27,94 | 26,59 | 26,93 | 3.804.600 | 2003-06-10 | 00:00:00 | 27,37 | 27,49 | 26,76 | 27,24 | 3.304.800 | 2003-06-11 | 00:00:00 | 27,45 | 27,81 | 26,91 | 27,76 | 4.367.800 | 2003-06-12 | 00:00:00 | 27,92 | 28,00 | 27,30 | 27,91 | 2.402.100 | 2003-06-13 | 00:00:00 | 28,80 | 28,80 | 27,59 | 27,86 | 4.506.800 | 2003-06-16 | 00:00:00 | 28,09 | 28,85 | 28,07 | 28,63 | 5.123.900 | 2003-06-17 | 00:00:00 | 26,67 | 28,90 | 26,67 | 28,58 | 3.837.600 | 2003-06-18 | 00:00:00 | 28,87 | 29,21 | 28,74 | 29,02 | 4.663.500 | 2003-06-19 | 00:00:00 | 29,02 | 29,02 | 27,85 | 28,05 | 3.987.100 | 2003-06-20 | 00:00:00 | 28,39 | 28,76 | 28,18 | 28,46 | 4.267.600 | 2003-06-23 | 00:00:00 | 28,54 | 28,72 | 27,17 | 27,18 | 4.327.700 | 2003-06-24 | 00:00:00 | 27,29 | 27,76 | 27,18 | 27,60 | 4.015.100 | 2003-06-25 | 00:00:00 | 27,71 | 27,96 | 27,07 | 27,23 | 2.843.400 | 2003-06-26 | 00:00:00 | 27,15 | 27,38 | 26,91 | 27,25 | 4.305.000 | 2003-06-27 | 00:00:00 | 27,02 | 27,65 | 26,40 | 26,69 | 3.543.100 | 2003-06-30 | 00:00:00 | 26,85 | 27,22 | 26,75 | 26,85 | 3.768.800 | 2003-07-01 | 00:00:00 | 27,14 | 27,14 | 26,16 | 27,00 | 4.172.800 | 2003-07-02 | 00:00:00 | 27,39 | 27,82 | 27,01 | 27,82 | 4.059.300 | 2003-07-03 | 00:00:00 | 27,61 | 27,74 | 27,08 | 27,17 | 1.995.800 | 2003-07-07 | 00:00:00 | 27,70 | 28,11 | 27,61 | 28,06 | 3.240.100 | 2003-07-08 | 00:00:00 | 28,15 | 28,42 | 27,43 | 27,81 | 4.495.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|