(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 | | 2005-06-02 | 00:00:00 | 36,50 | 36,73 | 36,30 | 36,63 | 2.261.100 | | 2005-06-03 | 00:00:00 | 36,42 | 36,70 | 36,24 | 36,34 | 2.694.900 | | 2005-06-06 | 00:00:00 | 36,30 | 36,50 | 36,12 | 36,36 | 2.280.600 | | 2005-06-07 | 00:00:00 | 36,45 | 36,69 | 36,29 | 36,38 | 2.737.200 | | 2005-06-08 | 00:00:00 | 36,55 | 36,69 | 36,06 | 36,13 | 1.842.400 | | 2005-06-09 | 00:00:00 | 36,06 | 36,19 | 35,82 | 36,15 | 3.341.300 | | 2005-06-10 | 00:00:00 | 36,50 | 36,60 | 36,06 | 36,40 | 2.550.600 | | 2005-06-13 | 00:00:00 | 36,25 | 36,63 | 36,01 | 36,10 | 3.668.000 | | 2005-06-14 | 00:00:00 | 36,10 | 36,84 | 36,07 | 36,84 | 4.875.500 | | 2005-06-15 | 00:00:00 | 37,05 | 37,44 | 36,90 | 37,30 | 5.029.300 | | 2005-06-16 | 00:00:00 | 37,44 | 38,10 | 37,00 | 38,08 | 5.285.600 | | 2005-06-17 | 00:00:00 | 38,34 | 38,34 | 37,62 | 38,12 | 6.289.300 | | 2005-06-20 | 00:00:00 | 37,87 | 38,03 | 37,59 | 37,83 | 2.764.600 | | 2005-06-21 | 00:00:00 | 37,73 | 37,97 | 37,53 | 37,71 | 2.864.400 | | 2005-06-22 | 00:00:00 | 37,74 | 38,10 | 37,53 | 37,71 | 2.582.300 | | 2005-06-23 | 00:00:00 | 37,81 | 38,03 | 37,25 | 37,39 | 4.346.200 | | 2005-06-24 | 00:00:00 | 37,28 | 37,37 | 36,64 | 36,70 | 4.438.200 | | 2005-06-27 | 00:00:00 | 36,52 | 36,79 | 35,94 | 36,30 | 4.017.100 | | 2005-06-28 | 00:00:00 | 36,53 | 36,97 | 36,25 | 36,97 | 4.040.000 | | 2005-06-29 | 00:00:00 | 37,10 | 37,12 | 36,79 | 36,93 | 2.668.800 | | 2005-06-30 | 00:00:00 | 36,75 | 37,00 | 36,61 | 36,63 | 4.262.000 | | 2005-07-01 | 00:00:00 | 36,63 | 36,92 | 36,11 | 36,28 | 2.717.000 | | 2005-07-05 | 00:00:00 | 35,94 | 36,25 | 35,85 | 35,96 | 4.236.600 | | 2005-07-06 | 00:00:00 | 35,86 | 36,20 | 35,34 | 35,44 | 3.891.200 | | 2005-07-07 | 00:00:00 | 34,92 | 35,44 | 34,50 | 35,41 | 6.247.500 | | 2005-07-08 | 00:00:00 | 35,50 | 36,05 | 35,05 | 36,02 | 3.139.100 | | 2005-07-11 | 00:00:00 | 36,40 | 36,45 | 35,73 | 35,89 | 3.625.400 | | 2005-07-12 | 00:00:00 | 35,80 | 36,26 | 35,75 | 36,10 | 3.699.700 | | 2005-07-13 | 00:00:00 | 35,91 | 36,35 | 35,80 | 36,18 | 3.720.100 | | 2005-07-14 | 00:00:00 | 36,50 | 36,73 | 36,34 | 36,61 | 4.389.900 | | 2005-07-15 | 00:00:00 | 36,62 | 36,80 | 36,44 | 36,57 | 3.914.800 | | 2005-07-18 | 00:00:00 | 36,43 | 36,98 | 36,39 | 36,74 | 4.274.000 | | 2005-07-19 | 00:00:00 | 36,90 | 37,60 | 36,89 | 37,60 | 6.545.500 | | 2005-07-20 | 00:00:00 | 38,00 | 38,75 | 36,25 | 38,73 | 9.200.700 | | 2005-07-21 | 00:00:00 | 38,43 | 39,14 | 38,01 | 38,54 | 6.458.600 | | 2005-07-22 | 00:00:00 | 38,70 | 38,96 | 37,92 | 38,20 | 2.928.400 | | 2005-07-25 | 00:00:00 | 38,20 | 38,20 | 37,74 | 37,82 | 2.446.200 | | 2005-07-26 | 00:00:00 | 37,82 | 38,26 | 37,62 | 38,04 | 2.460.300 | | 2005-07-27 | 00:00:00 | 38,14 | 38,42 | 37,76 | 38,02 | 2.226.900 | | 2005-07-28 | 00:00:00 | 38,88 | 39,05 | 38,54 | 38,99 | 4.135.100 | | 2005-07-29 | 00:00:00 | 38,91 | 39,50 | 38,69 | 39,28 | 5.338.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
