(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 | 2003-07-08 | 00:00:00 | 28,15 | 28,42 | 27,43 | 27,81 | 4.495.400 | 2003-07-09 | 00:00:00 | 27,98 | 28,35 | 27,75 | 28,03 | 3.196.500 | 2003-07-10 | 00:00:00 | 27,27 | 28,01 | 27,27 | 27,46 | 2.970.900 | 2003-07-11 | 00:00:00 | 27,53 | 27,84 | 27,29 | 27,55 | 2.184.600 | 2003-07-14 | 00:00:00 | 28,05 | 28,60 | 27,84 | 28,34 | 4.690.000 | 2003-07-15 | 00:00:00 | 28,59 | 28,79 | 27,79 | 27,88 | 3.809.000 | 2003-07-16 | 00:00:00 | 28,10 | 28,12 | 27,34 | 27,75 | 2.879.900 | 2003-07-17 | 00:00:00 | 27,75 | 28,00 | 27,45 | 27,50 | 3.712.000 | 2003-07-18 | 00:00:00 | 27,25 | 27,80 | 26,90 | 27,70 | 6.254.400 | 2003-07-21 | 00:00:00 | 27,81 | 28,30 | 27,61 | 27,84 | 4.154.600 | 2003-07-22 | 00:00:00 | 28,17 | 28,89 | 27,88 | 28,74 | 4.138.600 | 2003-07-23 | 00:00:00 | 28,93 | 28,94 | 28,10 | 28,43 | 2.296.600 | 2003-07-24 | 00:00:00 | 28,90 | 28,90 | 27,45 | 28,27 | 3.043.300 | 2003-07-25 | 00:00:00 | 28,27 | 28,88 | 27,38 | 28,82 | 2.423.600 | 2003-07-28 | 00:00:00 | 28,82 | 29,08 | 28,44 | 28,63 | 2.560.000 | 2003-07-29 | 00:00:00 | 28,81 | 28,81 | 27,75 | 28,31 | 2.729.500 | 2003-07-30 | 00:00:00 | 28,61 | 28,61 | 28,03 | 28,36 | 2.073.600 | 2003-07-31 | 00:00:00 | 28,50 | 28,84 | 28,10 | 28,28 | 3.601.100 | 2003-08-01 | 00:00:00 | 28,12 | 28,25 | 27,75 | 28,01 | 2.397.800 | 2003-08-04 | 00:00:00 | 28,23 | 28,43 | 27,65 | 28,12 | 2.597.600 | 2003-08-05 | 00:00:00 | 28,23 | 28,42 | 27,74 | 27,81 | 2.851.600 | 2003-08-06 | 00:00:00 | 27,70 | 28,20 | 27,32 | 27,61 | 2.760.200 | 2003-08-07 | 00:00:00 | 27,56 | 27,90 | 27,45 | 27,65 | 1.823.500 | 2003-08-08 | 00:00:00 | 27,67 | 27,91 | 27,43 | 27,67 | 2.445.400 | 2003-08-11 | 00:00:00 | 27,55 | 27,79 | 27,15 | 27,47 | 2.075.100 | 2003-08-12 | 00:00:00 | 27,61 | 27,80 | 27,21 | 27,79 | 2.161.300 | 2003-08-13 | 00:00:00 | 28,09 | 28,17 | 27,68 | 27,91 | 2.224.400 | 2003-08-14 | 00:00:00 | 28,04 | 28,85 | 27,91 | 28,47 | 3.249.700 | 2003-08-15 | 00:00:00 | 29,00 | 29,14 | 28,37 | 28,55 | 1.998.500 | 2003-08-18 | 00:00:00 | 28,76 | 29,73 | 28,61 | 29,33 | 4.563.700 | 2003-08-19 | 00:00:00 | 29,39 | 29,88 | 29,17 | 29,47 | 4.775.700 | 2003-08-20 | 00:00:00 | 29,22 | 29,45 | 28,86 | 28,97 | 2.953.800 | 2003-08-21 | 00:00:00 | 29,05 | 29,39 | 28,70 | 29,17 | 3.023.800 | 2003-08-22 | 00:00:00 | 29,55 | 29,60 | 28,90 | 29,12 | 4.141.300 | 2003-08-25 | 00:00:00 | 29,16 | 29,19 | 28,50 | 28,83 | 1.995.800 | 2003-08-26 | 00:00:00 | 28,83 | 28,89 | 28,00 | 28,40 | 3.480.200 | 2003-08-27 | 00:00:00 | 28,20 | 28,85 | 28,20 | 28,61 | 2.191.200 | 2003-08-28 | 00:00:00 | 28,80 | 29,09 | 28,31 | 29,00 | 2.505.400 | 2003-08-29 | 00:00:00 | 28,86 | 29,25 | 28,84 | 28,99 | 2.192.400 | 2003-09-02 | 00:00:00 | 29,34 | 29,81 | 29,11 | 29,77 | 3.329.400 | 2003-09-03 | 00:00:00 | 29,97 | 30,05 | 29,60 | 29,82 | 4.043.800 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|