(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 35,40 | 35,88 | 34,84 | 35,12 | 2.651.500 | | 2004-10-14 | 00:00:00 | 35,11 | 35,15 | 34,45 | 34,78 | 2.631.100 | | 2004-10-15 | 00:00:00 | 34,78 | 35,40 | 34,78 | 35,00 | 2.134.500 | | 2004-10-18 | 00:00:00 | 35,00 | 35,02 | 34,60 | 34,65 | 2.888.100 | | 2004-10-19 | 00:00:00 | 34,94 | 35,60 | 34,90 | 35,44 | 4.085.900 | | 2004-10-20 | 00:00:00 | 35,44 | 35,44 | 33,15 | 33,80 | 10.067.300 | | 2004-10-21 | 00:00:00 | 33,75 | 33,88 | 32,91 | 33,00 | 8.971.200 | | 2004-10-22 | 00:00:00 | 33,03 | 33,26 | 32,64 | 32,72 | 5.924.500 | | 2004-10-25 | 00:00:00 | 32,54 | 32,82 | 31,85 | 32,23 | 7.121.000 | | 2004-10-26 | 00:00:00 | 32,44 | 33,15 | 32,38 | 32,95 | 6.750.300 | | 2004-10-27 | 00:00:00 | 33,13 | 33,72 | 32,96 | 33,34 | 5.332.500 | | 2004-10-28 | 00:00:00 | 33,35 | 34,15 | 33,26 | 33,61 | 4.662.400 | | 2004-10-29 | 00:00:00 | 33,62 | 34,16 | 33,50 | 33,68 | 4.997.000 | | 2004-11-01 | 00:00:00 | 33,76 | 35,28 | 33,70 | 35,04 | 8.412.600 | | 2004-11-02 | 00:00:00 | 35,10 | 35,10 | 34,26 | 34,45 | 6.132.800 | | 2004-11-03 | 00:00:00 | 35,00 | 35,28 | 34,76 | 34,85 | 3.496.000 | | 2004-11-04 | 00:00:00 | 35,02 | 35,63 | 34,91 | 35,57 | 4.441.700 | | 2004-11-05 | 00:00:00 | 35,75 | 36,25 | 35,55 | 35,95 | 3.987.800 | | 2004-11-08 | 00:00:00 | 35,95 | 36,44 | 35,82 | 36,20 | 2.936.100 | | 2004-11-09 | 00:00:00 | 36,21 | 36,58 | 36,11 | 36,26 | 3.182.500 | | 2004-11-10 | 00:00:00 | 36,30 | 36,80 | 36,30 | 36,41 | 2.923.400 | | 2004-11-11 | 00:00:00 | 36,66 | 36,78 | 36,25 | 36,57 | 2.192.100 | | 2004-11-12 | 00:00:00 | 36,52 | 36,75 | 36,26 | 36,62 | 2.280.200 | | 2004-11-15 | 00:00:00 | 36,33 | 36,44 | 35,86 | 36,18 | 2.912.100 | | 2004-11-16 | 00:00:00 | 36,18 | 36,19 | 35,61 | 35,74 | 2.575.500 | | 2004-11-17 | 00:00:00 | 35,70 | 36,09 | 35,63 | 35,90 | 3.000.300 | | 2004-11-18 | 00:00:00 | 36,10 | 36,25 | 35,90 | 36,04 | 1.791.300 | | 2004-11-19 | 00:00:00 | 36,00 | 36,11 | 35,46 | 35,46 | 2.734.400 | | 2004-11-22 | 00:00:00 | 35,55 | 35,80 | 35,10 | 35,65 | 2.204.300 | | 2004-11-23 | 00:00:00 | 35,76 | 36,10 | 35,31 | 35,73 | 2.705.300 | | 2004-11-24 | 00:00:00 | 35,67 | 35,95 | 35,55 | 35,85 | 2.029.600 | | 2004-11-26 | 00:00:00 | 35,84 | 36,07 | 35,72 | 35,72 | 785.500 | | 2004-11-29 | 00:00:00 | 35,95 | 36,23 | 35,27 | 35,59 | 2.566.900 | | 2004-11-30 | 00:00:00 | 35,48 | 35,90 | 35,22 | 35,33 | 2.717.600 | | 2004-12-01 | 00:00:00 | 35,50 | 36,39 | 35,40 | 36,33 | 3.905.500 | | 2004-12-02 | 00:00:00 | 36,33 | 36,38 | 35,70 | 35,96 | 2.320.600 | | 2004-12-03 | 00:00:00 | 36,01 | 36,10 | 35,51 | 35,68 | 2.302.800 | | 2004-12-06 | 00:00:00 | 35,69 | 35,71 | 35,12 | 35,27 | 2.617.000 | | 2004-12-07 | 00:00:00 | 35,36 | 35,40 | 34,51 | 34,59 | 4.437.000 | | 2004-12-08 | 00:00:00 | 34,65 | 34,75 | 34,12 | 34,56 | 3.832.100 | | 2004-12-09 | 00:00:00 | 34,56 | 34,67 | 34,13 | 34,57 | 4.685.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
