(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-21 | 00:00:00 | 36,43 | 36,83 | 36,18 | 36,26 | 2.101.900 | | 2004-06-22 | 00:00:00 | 36,26 | 36,89 | 36,26 | 36,76 | 2.481.100 | | 2004-06-23 | 00:00:00 | 36,75 | 37,59 | 36,52 | 37,51 | 3.271.300 | | 2004-06-24 | 00:00:00 | 37,22 | 37,24 | 36,91 | 37,06 | 2.581.600 | | 2004-06-25 | 00:00:00 | 36,88 | 37,23 | 36,45 | 36,81 | 3.266.500 | | 2004-06-28 | 00:00:00 | 36,88 | 37,30 | 36,29 | 36,34 | 3.058.200 | | 2004-06-29 | 00:00:00 | 36,20 | 36,93 | 36,16 | 36,65 | 2.481.500 | | 2004-06-30 | 00:00:00 | 36,80 | 36,93 | 36,44 | 36,63 | 2.764.800 | | 2004-07-01 | 00:00:00 | 36,54 | 36,77 | 35,91 | 36,06 | 2.755.000 | | 2004-07-02 | 00:00:00 | 35,65 | 36,03 | 35,40 | 35,88 | 2.103.700 | | 2004-07-06 | 00:00:00 | 35,52 | 35,74 | 35,20 | 35,59 | 2.693.000 | | 2004-07-07 | 00:00:00 | 35,37 | 36,15 | 35,26 | 35,93 | 2.322.200 | | 2004-07-08 | 00:00:00 | 35,80 | 36,14 | 35,45 | 35,54 | 2.571.600 | | 2004-07-09 | 00:00:00 | 35,65 | 36,23 | 35,61 | 36,20 | 2.332.100 | | 2004-07-12 | 00:00:00 | 36,20 | 36,24 | 35,36 | 35,91 | 3.179.200 | | 2004-07-13 | 00:00:00 | 35,85 | 35,98 | 35,42 | 35,62 | 2.938.100 | | 2004-07-14 | 00:00:00 | 35,20 | 35,78 | 35,10 | 35,47 | 2.957.100 | | 2004-07-15 | 00:00:00 | 35,45 | 35,96 | 35,31 | 35,70 | 4.093.700 | | 2004-07-16 | 00:00:00 | 36,12 | 36,51 | 35,77 | 36,40 | 4.944.200 | | 2004-07-19 | 00:00:00 | 36,50 | 36,59 | 35,57 | 35,86 | 3.680.200 | | 2004-07-20 | 00:00:00 | 35,72 | 35,99 | 35,50 | 35,90 | 3.409.200 | | 2004-07-21 | 00:00:00 | 36,50 | 37,00 | 36,25 | 36,61 | 6.486.000 | | 2004-07-22 | 00:00:00 | 36,25 | 36,84 | 36,10 | 36,60 | 3.883.500 | | 2004-07-23 | 00:00:00 | 36,62 | 36,75 | 36,18 | 36,26 | 2.423.800 | | 2004-07-26 | 00:00:00 | 36,53 | 36,83 | 36,26 | 36,47 | 3.205.100 | | 2004-07-27 | 00:00:00 | 36,75 | 37,36 | 36,61 | 37,35 | 4.250.400 | | 2004-07-28 | 00:00:00 | 37,35 | 38,20 | 37,04 | 38,11 | 6.465.200 | | 2004-07-29 | 00:00:00 | 38,13 | 38,46 | 37,86 | 37,89 | 3.865.000 | | 2004-07-30 | 00:00:00 | 37,74 | 37,86 | 37,27 | 37,61 | 3.402.600 | | 2004-08-02 | 00:00:00 | 36,90 | 37,58 | 36,90 | 37,46 | 3.815.700 | | 2004-08-03 | 00:00:00 | 37,49 | 37,64 | 36,85 | 37,00 | 3.439.500 | | 2004-08-04 | 00:00:00 | 36,15 | 36,85 | 36,06 | 36,66 | 5.286.700 | | 2004-08-05 | 00:00:00 | 36,77 | 36,85 | 35,69 | 35,77 | 3.363.900 | | 2004-08-06 | 00:00:00 | 35,50 | 35,50 | 34,44 | 34,58 | 4.816.300 | | 2004-08-09 | 00:00:00 | 34,70 | 35,07 | 34,15 | 34,61 | 3.731.500 | | 2004-08-10 | 00:00:00 | 34,80 | 35,47 | 34,70 | 35,47 | 3.470.500 | | 2004-08-11 | 00:00:00 | 35,43 | 35,74 | 35,02 | 35,63 | 3.600.000 | | 2004-08-12 | 00:00:00 | 35,61 | 35,61 | 34,27 | 34,70 | 3.570.900 | | 2004-08-13 | 00:00:00 | 34,53 | 34,80 | 34,00 | 34,80 | 4.335.600 | | 2004-08-16 | 00:00:00 | 34,65 | 35,51 | 34,51 | 35,33 | 3.099.200 | | 2004-08-17 | 00:00:00 | 35,34 | 35,65 | 35,04 | 35,13 | 2.284.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
