(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 29,39 | 29,71 | 29,15 | 29,48 | 3.059.900 | | 2003-10-30 | 00:00:00 | 29,48 | 31,05 | 29,48 | 30,46 | 6.073.700 | | 2003-10-31 | 00:00:00 | 30,57 | 31,01 | 30,50 | 30,61 | 3.939.400 | | 2003-11-03 | 00:00:00 | 31,00 | 31,12 | 30,75 | 30,81 | 3.407.000 | | 2003-11-04 | 00:00:00 | 30,31 | 30,99 | 29,81 | 30,72 | 4.733.100 | | 2003-11-05 | 00:00:00 | 30,55 | 30,98 | 30,35 | 30,40 | 4.268.500 | | 2003-11-06 | 00:00:00 | 30,40 | 30,44 | 30,14 | 30,44 | 4.542.700 | | 2003-11-07 | 00:00:00 | 30,50 | 30,69 | 30,32 | 30,47 | 3.791.800 | | 2003-11-10 | 00:00:00 | 30,47 | 30,52 | 29,66 | 29,80 | 2.787.500 | | 2003-11-11 | 00:00:00 | 29,81 | 29,97 | 29,36 | 29,74 | 2.407.700 | | 2003-11-12 | 00:00:00 | 29,74 | 30,42 | 29,74 | 30,32 | 2.445.600 | | 2003-11-13 | 00:00:00 | 30,10 | 30,42 | 29,92 | 30,21 | 2.682.300 | | 2003-11-14 | 00:00:00 | 30,05 | 30,20 | 29,57 | 29,74 | 2.953.100 | | 2003-11-17 | 00:00:00 | 29,74 | 29,85 | 29,12 | 29,70 | 3.281.700 | | 2003-11-18 | 00:00:00 | 29,05 | 29,50 | 28,85 | 28,88 | 2.872.000 | | 2003-11-19 | 00:00:00 | 28,98 | 29,30 | 28,64 | 29,12 | 2.575.900 | | 2003-11-20 | 00:00:00 | 28,87 | 29,36 | 28,72 | 28,99 | 1.879.100 | | 2003-11-21 | 00:00:00 | 28,99 | 29,20 | 28,60 | 28,95 | 1.886.000 | | 2003-11-24 | 00:00:00 | 29,10 | 29,60 | 29,10 | 29,44 | 2.946.700 | | 2003-11-25 | 00:00:00 | 29,45 | 29,75 | 29,09 | 29,70 | 3.160.800 | | 2003-11-26 | 00:00:00 | 29,80 | 29,93 | 29,50 | 29,85 | 2.370.800 | | 2003-11-28 | 00:00:00 | 29,65 | 29,97 | 29,51 | 29,69 | 995.600 | | 2003-12-01 | 00:00:00 | 29,94 | 30,39 | 29,68 | 30,05 | 2.839.200 | | 2003-12-02 | 00:00:00 | 30,00 | 30,00 | 29,20 | 29,25 | 5.195.800 | | 2003-12-03 | 00:00:00 | 29,40 | 29,68 | 29,30 | 29,64 | 4.516.200 | | 2003-12-04 | 00:00:00 | 29,64 | 30,23 | 29,62 | 30,20 | 3.665.000 | | 2003-12-05 | 00:00:00 | 29,82 | 30,20 | 29,80 | 29,92 | 4.020.100 | | 2003-12-08 | 00:00:00 | 29,81 | 30,23 | 29,81 | 30,19 | 2.775.300 | | 2003-12-09 | 00:00:00 | 30,25 | 30,70 | 30,19 | 30,48 | 3.507.500 | | 2003-12-10 | 00:00:00 | 30,35 | 30,65 | 30,13 | 30,30 | 2.922.400 | | 2003-12-11 | 00:00:00 | 30,40 | 30,98 | 30,31 | 30,98 | 2.520.300 | | 2003-12-12 | 00:00:00 | 30,86 | 31,45 | 30,65 | 31,29 | 5.405.600 | | 2003-12-15 | 00:00:00 | 31,50 | 31,58 | 30,76 | 30,83 | 5.243.600 | | 2003-12-16 | 00:00:00 | 29,85 | 30,95 | 29,80 | 30,49 | 9.851.600 | | 2003-12-17 | 00:00:00 | 29,95 | 30,26 | 29,95 | 30,26 | 7.362.200 | | 2003-12-18 | 00:00:00 | 31,00 | 31,70 | 30,90 | 31,57 | 10.741.200 | | 2003-12-19 | 00:00:00 | 31,70 | 31,97 | 31,55 | 31,82 | 7.421.100 | | 2003-12-22 | 00:00:00 | 31,92 | 32,91 | 31,85 | 32,81 | 6.173.000 | | 2003-12-23 | 00:00:00 | 32,70 | 32,98 | 32,69 | 32,91 | 3.526.600 | | 2003-12-24 | 00:00:00 | 32,62 | 32,93 | 32,61 | 32,73 | 1.557.600 | | 2003-12-26 | 00:00:00 | 32,50 | 32,83 | 32,50 | 32,81 | 952.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
