(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 | | 2004-02-25 | 00:00:00 | 35,01 | 35,30 | 34,91 | 34,97 | 3.163.300 | | 2004-02-26 | 00:00:00 | 35,00 | 35,10 | 34,41 | 34,94 | 4.399.100 | | 2004-02-27 | 00:00:00 | 34,92 | 35,39 | 34,85 | 35,05 | 3.170.100 | | 2004-03-01 | 00:00:00 | 35,16 | 35,44 | 35,08 | 35,31 | 3.148.400 | | 2004-03-02 | 00:00:00 | 34,50 | 35,30 | 34,42 | 34,90 | 3.102.500 | | 2004-03-03 | 00:00:00 | 34,91 | 35,14 | 34,77 | 35,07 | 2.005.600 | | 2004-03-04 | 00:00:00 | 35,30 | 35,50 | 34,91 | 35,20 | 2.433.600 | | 2004-03-05 | 00:00:00 | 34,90 | 35,17 | 34,61 | 34,96 | 2.085.600 | | 2004-03-08 | 00:00:00 | 34,93 | 35,24 | 34,39 | 34,50 | 1.909.500 | | 2004-03-09 | 00:00:00 | 34,50 | 34,55 | 33,50 | 33,96 | 3.086.100 | | 2004-03-10 | 00:00:00 | 33,87 | 33,97 | 32,66 | 32,96 | 4.355.700 | | 2004-03-11 | 00:00:00 | 32,77 | 33,09 | 32,19 | 32,44 | 4.952.600 | | 2004-03-12 | 00:00:00 | 32,78 | 33,16 | 32,69 | 33,00 | 4.040.200 | | 2004-03-15 | 00:00:00 | 33,00 | 33,22 | 32,40 | 32,59 | 3.584.500 | | 2004-03-16 | 00:00:00 | 33,00 | 33,08 | 31,76 | 32,11 | 5.322.600 | | 2004-03-17 | 00:00:00 | 32,15 | 32,89 | 32,15 | 32,80 | 3.543.100 | | 2004-03-18 | 00:00:00 | 32,81 | 32,90 | 32,22 | 32,73 | 1.864.200 | | 2004-03-19 | 00:00:00 | 32,73 | 33,26 | 32,49 | 32,64 | 3.708.100 | | 2004-03-22 | 00:00:00 | 32,10 | 32,16 | 31,23 | 31,75 | 4.316.800 | | 2004-03-23 | 00:00:00 | 31,75 | 32,27 | 31,75 | 31,91 | 2.919.400 | | 2004-03-24 | 00:00:00 | 31,77 | 32,13 | 31,50 | 31,98 | 2.910.700 | | 2004-03-25 | 00:00:00 | 32,05 | 33,00 | 32,03 | 32,87 | 4.800.800 | | 2004-03-26 | 00:00:00 | 32,68 | 33,28 | 32,52 | 33,10 | 2.417.600 | | 2004-03-29 | 00:00:00 | 33,28 | 33,79 | 33,26 | 33,45 | 2.482.800 | | 2004-03-30 | 00:00:00 | 33,51 | 34,02 | 33,31 | 33,76 | 2.288.700 | | 2004-03-31 | 00:00:00 | 33,81 | 34,02 | 33,55 | 33,85 | 2.747.800 | | 2004-04-01 | 00:00:00 | 33,84 | 34,12 | 33,77 | 33,87 | 2.284.500 | | 2004-04-02 | 00:00:00 | 34,35 | 34,50 | 33,98 | 34,24 | 2.221.200 | | 2004-04-05 | 00:00:00 | 34,05 | 35,00 | 34,05 | 35,00 | 2.292.600 | | 2004-04-06 | 00:00:00 | 34,90 | 35,18 | 34,74 | 35,04 | 2.551.800 | | 2004-04-07 | 00:00:00 | 34,85 | 35,21 | 34,24 | 34,62 | 2.635.500 | | 2004-04-08 | 00:00:00 | 34,90 | 35,10 | 34,51 | 34,66 | 2.415.800 | | 2004-04-12 | 00:00:00 | 34,66 | 35,12 | 34,60 | 35,01 | 1.729.600 | | 2004-04-13 | 00:00:00 | 35,18 | 35,20 | 34,41 | 34,60 | 2.181.300 | | 2004-04-14 | 00:00:00 | 34,45 | 35,08 | 34,31 | 34,48 | 2.416.500 | | 2004-04-15 | 00:00:00 | 34,63 | 34,74 | 34,11 | 34,50 | 2.219.900 | | 2004-04-16 | 00:00:00 | 34,68 | 35,24 | 34,52 | 35,06 | 3.490.900 | | 2004-04-19 | 00:00:00 | 34,95 | 35,18 | 34,55 | 34,63 | 2.844.800 | | 2004-04-20 | 00:00:00 | 34,75 | 34,95 | 33,99 | 34,00 | 2.591.100 | | 2004-04-21 | 00:00:00 | 34,25 | 34,36 | 33,81 | 33,97 | 4.327.200 | | 2004-04-22 | 00:00:00 | 33,95 | 35,16 | 33,80 | 34,60 | 4.593.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
