(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-17 | 00:00:00 | 35,34 | 35,65 | 35,04 | 35,13 | 2.284.000 | | 2004-08-18 | 00:00:00 | 34,65 | 35,70 | 34,51 | 35,62 | 3.257.800 | | 2004-08-19 | 00:00:00 | 35,58 | 35,68 | 34,70 | 34,95 | 3.093.400 | | 2004-08-20 | 00:00:00 | 34,79 | 35,49 | 34,66 | 35,41 | 2.499.700 | | 2004-08-23 | 00:00:00 | 35,43 | 35,69 | 35,23 | 35,32 | 1.564.200 | | 2004-08-24 | 00:00:00 | 35,55 | 35,86 | 35,53 | 35,69 | 2.236.600 | | 2004-08-25 | 00:00:00 | 35,70 | 36,65 | 35,58 | 36,49 | 2.660.500 | | 2004-08-26 | 00:00:00 | 36,34 | 36,46 | 35,98 | 36,35 | 1.731.100 | | 2004-08-27 | 00:00:00 | 36,25 | 36,64 | 36,25 | 36,46 | 1.273.800 | | 2004-08-30 | 00:00:00 | 36,40 | 36,64 | 35,68 | 35,68 | 2.374.700 | | 2004-08-31 | 00:00:00 | 35,88 | 36,06 | 35,52 | 35,98 | 2.194.900 | | 2004-09-01 | 00:00:00 | 35,86 | 36,29 | 35,50 | 36,00 | 1.565.800 | | 2004-09-02 | 00:00:00 | 35,95 | 36,67 | 35,91 | 36,58 | 1.687.200 | | 2004-09-03 | 00:00:00 | 36,50 | 36,94 | 36,38 | 36,38 | 2.140.000 | | 2004-09-07 | 00:00:00 | 36,45 | 37,08 | 36,45 | 36,85 | 4.063.400 | | 2004-09-08 | 00:00:00 | 36,68 | 36,88 | 36,31 | 36,47 | 3.820.500 | | 2004-09-09 | 00:00:00 | 36,47 | 36,62 | 36,03 | 36,33 | 3.432.800 | | 2004-09-10 | 00:00:00 | 36,13 | 36,50 | 36,05 | 36,45 | 3.569.600 | | 2004-09-13 | 00:00:00 | 36,45 | 36,76 | 36,20 | 36,69 | 3.459.900 | | 2004-09-14 | 00:00:00 | 36,60 | 36,89 | 36,53 | 36,79 | 2.073.000 | | 2004-09-15 | 00:00:00 | 36,79 | 36,98 | 36,32 | 36,38 | 2.021.500 | | 2004-09-16 | 00:00:00 | 36,35 | 36,89 | 36,26 | 36,57 | 2.710.700 | | 2004-09-17 | 00:00:00 | 36,85 | 37,00 | 36,58 | 36,74 | 2.721.200 | | 2004-09-20 | 00:00:00 | 36,44 | 36,88 | 36,29 | 36,58 | 2.041.200 | | 2004-09-21 | 00:00:00 | 36,58 | 36,70 | 35,91 | 36,17 | 3.341.500 | | 2004-09-22 | 00:00:00 | 35,87 | 35,87 | 35,24 | 35,51 | 3.640.600 | | 2004-09-23 | 00:00:00 | 35,39 | 35,65 | 35,13 | 35,50 | 2.947.200 | | 2004-09-24 | 00:00:00 | 35,35 | 35,48 | 35,20 | 35,34 | 1.790.300 | | 2004-09-27 | 00:00:00 | 35,12 | 35,35 | 35,05 | 35,09 | 2.752.400 | | 2004-09-28 | 00:00:00 | 35,10 | 35,83 | 35,00 | 35,59 | 3.093.100 | | 2004-09-29 | 00:00:00 | 35,39 | 35,94 | 35,38 | 35,69 | 2.419.600 | | 2004-09-30 | 00:00:00 | 35,54 | 36,09 | 35,53 | 35,86 | 3.232.400 | | 2004-10-01 | 00:00:00 | 35,89 | 36,79 | 35,75 | 36,76 | 3.470.400 | | 2004-10-04 | 00:00:00 | 36,86 | 37,23 | 36,52 | 36,61 | 3.176.600 | | 2004-10-05 | 00:00:00 | 36,47 | 36,82 | 36,31 | 36,51 | 1.915.700 | | 2004-10-06 | 00:00:00 | 36,51 | 36,71 | 36,22 | 36,71 | 2.165.500 | | 2004-10-07 | 00:00:00 | 36,55 | 36,58 | 35,69 | 35,69 | 2.802.300 | | 2004-10-08 | 00:00:00 | 35,49 | 36,15 | 35,35 | 35,75 | 2.870.100 | | 2004-10-11 | 00:00:00 | 35,75 | 35,95 | 35,22 | 35,54 | 2.248.300 | | 2004-10-12 | 00:00:00 | 35,30 | 35,57 | 35,19 | 35,34 | 2.193.600 | | 2004-10-13 | 00:00:00 | 35,40 | 35,88 | 34,84 | 35,12 | 2.651.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
