(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 | | 2004-12-09 | 00:00:00 | 34,56 | 34,67 | 34,13 | 34,57 | 4.685.200 | | 2004-12-10 | 00:00:00 | 34,98 | 35,81 | 34,75 | 35,31 | 7.098.800 | | 2004-12-13 | 00:00:00 | 35,75 | 36,77 | 35,60 | 36,45 | 8.747.800 | | 2004-12-14 | 00:00:00 | 36,00 | 36,51 | 35,79 | 36,40 | 5.167.900 | | 2004-12-15 | 00:00:00 | 36,15 | 36,30 | 35,81 | 36,01 | 3.899.500 | | 2004-12-16 | 00:00:00 | 35,63 | 36,15 | 35,42 | 35,61 | 4.003.900 | | 2004-12-17 | 00:00:00 | 35,62 | 36,04 | 35,20 | 35,36 | 4.629.800 | | 2004-12-20 | 00:00:00 | 35,55 | 35,97 | 35,48 | 35,63 | 3.579.200 | | 2004-12-21 | 00:00:00 | 35,59 | 35,86 | 35,25 | 35,71 | 3.602.700 | | 2004-12-22 | 00:00:00 | 35,71 | 35,97 | 35,51 | 35,63 | 3.237.000 | | 2004-12-23 | 00:00:00 | 35,66 | 36,04 | 35,63 | 35,70 | 2.102.300 | | 2004-12-27 | 00:00:00 | 35,71 | 35,94 | 35,54 | 35,71 | 2.497.600 | | 2004-12-28 | 00:00:00 | 35,55 | 36,37 | 35,40 | 36,07 | 5.153.000 | | 2004-12-29 | 00:00:00 | 36,20 | 36,35 | 35,54 | 35,70 | 4.307.800 | | 2004-12-30 | 00:00:00 | 35,78 | 35,91 | 35,40 | 35,40 | 2.374.100 | | 2004-12-31 | 00:00:00 | 35,26 | 35,70 | 35,26 | 35,41 | 1.597.300 | | 2005-01-03 | 00:00:00 | 35,59 | 35,98 | 35,05 | 35,30 | 3.854.900 | | 2005-01-04 | 00:00:00 | 35,26 | 35,51 | 34,33 | 34,67 | 5.091.000 | | 2005-01-05 | 00:00:00 | 34,87 | 35,05 | 34,38 | 34,57 | 5.303.600 | | 2005-01-06 | 00:00:00 | 34,57 | 34,74 | 34,29 | 34,34 | 4.001.200 | | 2005-01-07 | 00:00:00 | 34,34 | 34,55 | 34,07 | 34,21 | 3.665.600 | | 2005-01-10 | 00:00:00 | 34,07 | 34,51 | 33,63 | 34,10 | 4.428.500 | | 2005-01-11 | 00:00:00 | 34,00 | 34,42 | 33,86 | 34,00 | 4.546.700 | | 2005-01-12 | 00:00:00 | 34,25 | 35,40 | 34,04 | 34,98 | 5.704.600 | | 2005-01-13 | 00:00:00 | 35,22 | 35,30 | 34,57 | 34,58 | 3.518.500 | | 2005-01-14 | 00:00:00 | 34,93 | 35,60 | 34,86 | 35,34 | 4.810.700 | | 2005-01-18 | 00:00:00 | 35,19 | 35,89 | 35,00 | 35,85 | 4.738.900 | | 2005-01-19 | 00:00:00 | 35,81 | 35,95 | 35,35 | 35,37 | 2.317.300 | | 2005-01-20 | 00:00:00 | 35,35 | 35,59 | 35,02 | 35,17 | 3.098.800 | | 2005-01-21 | 00:00:00 | 35,29 | 35,52 | 34,98 | 34,99 | 3.029.800 | | 2005-01-24 | 00:00:00 | 35,33 | 35,55 | 35,02 | 35,17 | 4.264.600 | | 2005-01-25 | 00:00:00 | 35,22 | 35,55 | 35,00 | 35,08 | 3.363.800 | | 2005-01-26 | 00:00:00 | 34,72 | 35,78 | 34,72 | 35,75 | 4.562.700 | | 2005-01-27 | 00:00:00 | 35,65 | 36,03 | 35,44 | 36,03 | 3.385.700 | | 2005-01-28 | 00:00:00 | 35,95 | 36,45 | 35,34 | 35,69 | 4.264.200 | | 2005-01-31 | 00:00:00 | 35,77 | 36,19 | 35,59 | 35,98 | 4.289.100 | | 2005-02-01 | 00:00:00 | 36,08 | 36,36 | 35,85 | 36,06 | 3.534.800 | | 2005-02-02 | 00:00:00 | 36,35 | 36,80 | 36,21 | 36,74 | 4.552.200 | | 2005-02-03 | 00:00:00 | 36,78 | 37,55 | 36,69 | 37,48 | 6.873.700 | | 2005-02-04 | 00:00:00 | 37,72 | 38,04 | 37,49 | 37,85 | 4.894.500 | | 2005-02-07 | 00:00:00 | 37,70 | 38,15 | 37,52 | 37,69 | 4.811.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
