(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-04-22 | 00:00:00 | 33,95 | 35,16 | 33,80 | 34,60 | 4.593.000 | 2004-04-23 | 00:00:00 | 34,73 | 34,92 | 34,25 | 34,88 | 2.155.600 | 2004-04-26 | 00:00:00 | 34,82 | 35,08 | 34,65 | 34,76 | 1.670.400 | 2004-04-27 | 00:00:00 | 35,10 | 35,93 | 35,02 | 35,44 | 4.517.600 | 2004-04-28 | 00:00:00 | 35,50 | 35,52 | 34,89 | 35,17 | 2.941.700 | 2004-04-29 | 00:00:00 | 35,12 | 35,99 | 35,04 | 35,23 | 4.440.000 | 2004-04-30 | 00:00:00 | 35,28 | 35,33 | 34,32 | 34,58 | 3.702.300 | 2004-05-03 | 00:00:00 | 34,59 | 35,08 | 34,37 | 34,57 | 2.923.200 | 2004-05-04 | 00:00:00 | 34,56 | 35,20 | 34,42 | 34,82 | 2.434.000 | 2004-05-05 | 00:00:00 | 34,76 | 35,01 | 34,50 | 34,61 | 2.127.400 | 2004-05-06 | 00:00:00 | 34,34 | 34,83 | 34,11 | 34,36 | 1.764.800 | 2004-05-07 | 00:00:00 | 34,00 | 34,49 | 33,75 | 33,92 | 1.950.500 | 2004-05-10 | 00:00:00 | 33,50 | 33,96 | 33,01 | 33,26 | 3.320.600 | 2004-05-11 | 00:00:00 | 33,26 | 33,63 | 33,11 | 33,34 | 2.503.000 | 2004-05-12 | 00:00:00 | 33,36 | 33,50 | 32,76 | 33,38 | 3.117.800 | 2004-05-13 | 00:00:00 | 33,15 | 33,74 | 33,15 | 33,52 | 2.107.800 | 2004-05-14 | 00:00:00 | 33,51 | 33,73 | 32,95 | 33,48 | 1.770.900 | 2004-05-17 | 00:00:00 | 32,85 | 33,43 | 32,44 | 32,60 | 3.313.100 | 2004-05-18 | 00:00:00 | 32,57 | 33,45 | 32,50 | 33,24 | 2.987.500 | 2004-05-19 | 00:00:00 | 33,40 | 33,87 | 33,23 | 33,29 | 2.821.600 | 2004-05-20 | 00:00:00 | 33,00 | 33,33 | 32,64 | 33,02 | 2.024.400 | 2004-05-21 | 00:00:00 | 33,23 | 33,58 | 32,96 | 33,31 | 1.908.600 | 2004-05-24 | 00:00:00 | 33,52 | 33,85 | 33,16 | 33,22 | 2.475.400 | 2004-05-25 | 00:00:00 | 33,02 | 33,66 | 32,82 | 33,60 | 2.195.300 | 2004-05-26 | 00:00:00 | 33,48 | 33,70 | 33,16 | 33,59 | 2.991.800 | 2004-05-27 | 00:00:00 | 33,60 | 34,07 | 33,49 | 33,79 | 2.074.600 | 2004-05-28 | 00:00:00 | 33,88 | 33,88 | 33,32 | 33,70 | 1.618.700 | 2004-06-01 | 00:00:00 | 33,61 | 33,76 | 33,00 | 33,20 | 3.937.600 | 2004-06-02 | 00:00:00 | 33,22 | 33,85 | 33,21 | 33,69 | 2.351.600 | 2004-06-03 | 00:00:00 | 33,69 | 33,78 | 33,20 | 33,24 | 1.523.400 | 2004-06-04 | 00:00:00 | 33,49 | 34,00 | 33,31 | 33,74 | 1.537.100 | 2004-06-07 | 00:00:00 | 34,03 | 34,90 | 33,97 | 34,69 | 2.883.700 | 2004-06-08 | 00:00:00 | 34,72 | 34,92 | 34,41 | 34,81 | 2.162.400 | 2004-06-09 | 00:00:00 | 34,81 | 35,35 | 34,63 | 35,04 | 4.286.000 | 2004-06-10 | 00:00:00 | 35,04 | 35,65 | 35,04 | 35,40 | 4.575.200 | 2004-06-14 | 00:00:00 | 35,43 | 35,80 | 35,40 | 35,63 | 3.895.100 | 2004-06-15 | 00:00:00 | 35,75 | 36,45 | 35,00 | 35,97 | 4.720.800 | 2004-06-16 | 00:00:00 | 35,97 | 36,06 | 35,57 | 36,05 | 2.129.400 | 2004-06-17 | 00:00:00 | 35,87 | 36,19 | 35,72 | 36,17 | 2.364.100 | 2004-06-18 | 00:00:00 | 36,18 | 36,69 | 36,00 | 36,54 | 3.430.700 | 2004-06-21 | 00:00:00 | 36,43 | 36,83 | 36,18 | 36,26 | 2.101.900 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|