(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 29,97 | 30,05 | 29,60 | 29,82 | 4.043.800 | | 2003-09-04 | 00:00:00 | 29,85 | 30,00 | 29,40 | 29,45 | 4.535.400 | | 2003-09-05 | 00:00:00 | 29,45 | 29,75 | 29,27 | 29,68 | 4.476.900 | | 2003-09-08 | 00:00:00 | 29,90 | 30,07 | 29,65 | 30,06 | 3.864.600 | | 2003-09-09 | 00:00:00 | 29,86 | 30,05 | 28,82 | 29,11 | 4.448.300 | | 2003-09-10 | 00:00:00 | 28,85 | 29,00 | 27,91 | 28,09 | 4.892.500 | | 2003-09-11 | 00:00:00 | 28,32 | 28,62 | 28,14 | 28,43 | 2.614.600 | | 2003-09-12 | 00:00:00 | 28,47 | 28,63 | 28,07 | 28,42 | 2.419.200 | | 2003-09-15 | 00:00:00 | 28,59 | 28,60 | 28,10 | 28,26 | 1.622.300 | | 2003-09-16 | 00:00:00 | 28,50 | 29,04 | 28,46 | 29,02 | 2.336.700 | | 2003-09-17 | 00:00:00 | 28,90 | 28,91 | 28,51 | 28,59 | 1.747.300 | | 2003-09-18 | 00:00:00 | 28,45 | 28,49 | 28,11 | 28,30 | 3.868.400 | | 2003-09-19 | 00:00:00 | 28,31 | 28,49 | 27,87 | 27,97 | 3.895.300 | | 2003-09-22 | 00:00:00 | 27,85 | 28,03 | 27,40 | 27,60 | 3.647.200 | | 2003-09-23 | 00:00:00 | 27,50 | 27,72 | 26,90 | 27,12 | 4.986.900 | | 2003-09-24 | 00:00:00 | 27,35 | 27,49 | 26,50 | 26,69 | 4.557.700 | | 2003-09-25 | 00:00:00 | 26,68 | 26,84 | 26,16 | 26,52 | 3.907.500 | | 2003-09-26 | 00:00:00 | 26,25 | 26,80 | 26,15 | 26,22 | 3.458.100 | | 2003-09-29 | 00:00:00 | 26,36 | 26,65 | 25,94 | 26,52 | 3.458.800 | | 2003-09-30 | 00:00:00 | 26,49 | 26,51 | 26,03 | 26,35 | 3.471.900 | | 2003-10-01 | 00:00:00 | 26,35 | 26,92 | 26,25 | 26,86 | 3.197.100 | | 2003-10-02 | 00:00:00 | 27,00 | 27,00 | 26,46 | 26,56 | 3.190.000 | | 2003-10-03 | 00:00:00 | 26,81 | 27,45 | 26,81 | 27,04 | 3.369.800 | | 2003-10-06 | 00:00:00 | 27,11 | 27,40 | 26,99 | 27,32 | 1.893.600 | | 2003-10-07 | 00:00:00 | 27,30 | 27,49 | 27,10 | 27,40 | 2.343.900 | | 2003-10-08 | 00:00:00 | 27,40 | 27,58 | 27,15 | 27,58 | 2.045.100 | | 2003-10-09 | 00:00:00 | 27,81 | 28,22 | 27,67 | 27,87 | 3.187.700 | | 2003-10-10 | 00:00:00 | 27,66 | 27,79 | 27,20 | 27,50 | 3.097.700 | | 2003-10-13 | 00:00:00 | 28,41 | 28,95 | 28,21 | 28,77 | 6.550.300 | | 2003-10-14 | 00:00:00 | 28,95 | 29,04 | 28,57 | 29,04 | 3.993.200 | | 2003-10-15 | 00:00:00 | 29,11 | 29,39 | 28,72 | 29,14 | 4.194.700 | | 2003-10-16 | 00:00:00 | 29,14 | 30,18 | 29,14 | 29,60 | 6.196.500 | | 2003-10-17 | 00:00:00 | 29,60 | 29,60 | 28,99 | 29,01 | 3.446.500 | | 2003-10-20 | 00:00:00 | 29,00 | 29,51 | 29,00 | 29,23 | 2.644.400 | | 2003-10-21 | 00:00:00 | 29,05 | 29,19 | 28,75 | 29,05 | 2.806.200 | | 2003-10-22 | 00:00:00 | 28,75 | 29,00 | 28,58 | 28,61 | 3.873.300 | | 2003-10-23 | 00:00:00 | 28,65 | 28,91 | 28,61 | 28,77 | 2.860.300 | | 2003-10-24 | 00:00:00 | 28,55 | 28,76 | 28,17 | 28,40 | 2.474.400 | | 2003-10-27 | 00:00:00 | 28,90 | 29,15 | 28,71 | 28,82 | 2.971.900 | | 2003-10-28 | 00:00:00 | 29,10 | 29,78 | 29,05 | 29,64 | 5.717.900 | | 2003-10-29 | 00:00:00 | 29,39 | 29,71 | 29,15 | 29,48 | 3.059.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
