(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 32,50 | 32,83 | 32,50 | 32,81 | 952.300 | | 2003-12-29 | 00:00:00 | 32,80 | 33,15 | 32,66 | 33,15 | 3.599.300 | | 2003-12-30 | 00:00:00 | 33,22 | 33,44 | 32,78 | 33,01 | 2.607.800 | | 2003-12-31 | 00:00:00 | 33,12 | 33,50 | 32,93 | 33,43 | 3.619.600 | | 2004-01-02 | 00:00:00 | 33,05 | 33,80 | 32,85 | 33,33 | 3.456.600 | | 2004-01-05 | 00:00:00 | 33,15 | 33,78 | 33,05 | 33,50 | 5.030.200 | | 2004-01-06 | 00:00:00 | 33,22 | 34,01 | 33,22 | 33,93 | 3.370.600 | | 2004-01-07 | 00:00:00 | 33,90 | 34,18 | 33,61 | 33,73 | 6.142.000 | | 2004-01-08 | 00:00:00 | 35,25 | 35,44 | 34,70 | 35,35 | 7.712.900 | | 2004-01-09 | 00:00:00 | 34,95 | 35,14 | 34,90 | 34,94 | 5.870.000 | | 2004-01-12 | 00:00:00 | 34,79 | 35,10 | 34,72 | 35,01 | 3.848.300 | | 2004-01-13 | 00:00:00 | 35,00 | 35,40 | 34,74 | 35,05 | 4.249.400 | | 2004-01-14 | 00:00:00 | 35,15 | 36,24 | 35,13 | 36,17 | 4.931.100 | | 2004-01-15 | 00:00:00 | 36,18 | 36,90 | 35,95 | 36,48 | 4.913.100 | | 2004-01-16 | 00:00:00 | 36,75 | 37,50 | 36,41 | 37,43 | 4.466.400 | | 2004-01-20 | 00:00:00 | 36,72 | 36,72 | 34,75 | 35,66 | 9.887.600 | | 2004-01-21 | 00:00:00 | 35,35 | 36,43 | 35,00 | 36,29 | 5.362.700 | | 2004-01-22 | 00:00:00 | 36,30 | 36,35 | 35,68 | 35,93 | 2.389.900 | | 2004-01-23 | 00:00:00 | 35,80 | 36,05 | 35,43 | 35,62 | 2.485.100 | | 2004-01-26 | 00:00:00 | 35,75 | 37,65 | 35,60 | 36,39 | 3.560.500 | | 2004-01-27 | 00:00:00 | 36,35 | 36,58 | 35,66 | 35,70 | 3.500.600 | | 2004-01-28 | 00:00:00 | 35,71 | 36,15 | 35,19 | 35,68 | 4.369.400 | | 2004-01-29 | 00:00:00 | 36,00 | 36,37 | 35,71 | 35,95 | 5.741.600 | | 2004-01-30 | 00:00:00 | 36,40 | 36,40 | 35,75 | 36,12 | 3.482.900 | | 2004-02-02 | 00:00:00 | 35,96 | 36,44 | 35,50 | 35,96 | 2.962.200 | | 2004-02-03 | 00:00:00 | 35,80 | 35,87 | 35,37 | 35,48 | 2.809.200 | | 2004-02-04 | 00:00:00 | 35,05 | 35,39 | 34,52 | 34,85 | 4.146.300 | | 2004-02-05 | 00:00:00 | 35,15 | 35,65 | 34,84 | 35,48 | 3.684.100 | | 2004-02-06 | 00:00:00 | 35,40 | 35,98 | 35,31 | 35,90 | 2.669.700 | | 2004-02-09 | 00:00:00 | 35,78 | 36,13 | 35,46 | 35,58 | 2.659.500 | | 2004-02-10 | 00:00:00 | 35,58 | 35,80 | 35,43 | 35,62 | 3.039.700 | | 2004-02-11 | 00:00:00 | 35,37 | 36,15 | 35,13 | 36,10 | 3.924.300 | | 2004-02-12 | 00:00:00 | 36,15 | 37,01 | 36,05 | 36,95 | 4.126.400 | | 2004-02-13 | 00:00:00 | 36,82 | 36,88 | 36,15 | 36,41 | 3.147.100 | | 2004-02-17 | 00:00:00 | 36,42 | 36,64 | 36,29 | 36,46 | 1.767.700 | | 2004-02-18 | 00:00:00 | 36,25 | 36,45 | 35,62 | 35,77 | 2.654.500 | | 2004-02-19 | 00:00:00 | 36,02 | 36,40 | 35,70 | 35,72 | 3.605.300 | | 2004-02-20 | 00:00:00 | 35,73 | 35,98 | 35,10 | 35,58 | 2.409.300 | | 2004-02-23 | 00:00:00 | 35,59 | 35,61 | 34,67 | 35,01 | 3.173.900 | | 2004-02-24 | 00:00:00 | 35,02 | 35,65 | 34,75 | 34,95 | 4.783.800 | | 2004-02-25 | 00:00:00 | 35,01 | 35,30 | 34,91 | 34,97 | 3.163.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
