(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 37,57 | 37,99 | 37,11 | 37,25 | 2.549.800 | | 2005-09-27 | 00:00:00 | 37,36 | 37,73 | 37,13 | 37,59 | 2.321.200 | | 2005-09-28 | 00:00:00 | 37,95 | 38,06 | 37,55 | 37,57 | 3.163.300 | | 2005-09-29 | 00:00:00 | 37,53 | 37,65 | 36,75 | 37,55 | 3.127.400 | | 2005-09-30 | 00:00:00 | 37,47 | 37,53 | 37,20 | 37,50 | 2.548.900 | | 2005-10-03 | 00:00:00 | 37,42 | 37,60 | 36,94 | 37,07 | 2.682.100 | | 2005-10-04 | 00:00:00 | 37,07 | 37,45 | 36,78 | 36,78 | 2.786.800 | | 2005-10-05 | 00:00:00 | 36,85 | 37,40 | 36,60 | 36,63 | 3.112.300 | | 2005-10-06 | 00:00:00 | 36,46 | 37,04 | 36,26 | 36,39 | 3.400.900 | | 2005-10-07 | 00:00:00 | 36,45 | 36,68 | 36,30 | 36,55 | 2.275.300 | | 2005-10-10 | 00:00:00 | 36,52 | 36,53 | 35,75 | 35,87 | 3.365.200 | | 2005-10-11 | 00:00:00 | 35,87 | 36,50 | 35,70 | 36,04 | 2.858.900 | | 2005-10-12 | 00:00:00 | 36,04 | 36,50 | 35,50 | 35,75 | 3.011.100 | | 2005-10-13 | 00:00:00 | 35,42 | 36,20 | 35,33 | 35,87 | 3.355.500 | | 2005-10-14 | 00:00:00 | 36,17 | 36,20 | 35,77 | 36,10 | 2.208.700 | | 2005-10-17 | 00:00:00 | 36,00 | 36,40 | 35,87 | 36,37 | 2.227.800 | | 2005-10-18 | 00:00:00 | 36,10 | 36,31 | 35,56 | 35,93 | 4.373.700 | | 2005-10-19 | 00:00:00 | 34,18 | 36,65 | 33,00 | 34,05 | 12.497.100 | | 2005-10-20 | 00:00:00 | 33,96 | 34,22 | 33,09 | 33,36 | 8.421.200 | | 2005-10-21 | 00:00:00 | 33,36 | 33,48 | 32,68 | 33,21 | 7.667.900 | | 2005-10-24 | 00:00:00 | 33,35 | 33,95 | 33,06 | 33,91 | 5.313.400 | | 2005-10-25 | 00:00:00 | 34,63 | 34,64 | 33,58 | 33,72 | 5.905.600 | | 2005-10-26 | 00:00:00 | 33,73 | 34,35 | 33,51 | 33,81 | 3.878.200 | | 2005-10-27 | 00:00:00 | 33,68 | 33,71 | 33,39 | 33,41 | 3.257.200 | | 2005-10-28 | 00:00:00 | 33,41 | 33,71 | 33,04 | 33,60 | 4.260.300 | | 2005-10-31 | 00:00:00 | 33,91 | 34,44 | 33,75 | 34,20 | 4.242.500 | | 2005-11-01 | 00:00:00 | 34,31 | 34,76 | 33,76 | 34,52 | 4.851.500 | | 2005-11-02 | 00:00:00 | 34,45 | 34,99 | 34,32 | 34,89 | 3.474.500 | | 2005-11-03 | 00:00:00 | 34,89 | 35,55 | 34,86 | 35,43 | 5.802.500 | | 2005-11-04 | 00:00:00 | 35,80 | 36,07 | 35,60 | 35,90 | 5.218.100 | | 2005-11-07 | 00:00:00 | 36,00 | 36,05 | 35,60 | 35,90 | 3.270.600 | | 2005-11-08 | 00:00:00 | 35,75 | 35,93 | 35,49 | 35,77 | 3.879.700 | | 2005-11-09 | 00:00:00 | 35,60 | 36,04 | 35,56 | 35,75 | 3.088.400 | | 2005-11-10 | 00:00:00 | 35,83 | 35,99 | 35,48 | 35,94 | 4.892.400 | | 2005-11-11 | 00:00:00 | 35,93 | 36,35 | 35,75 | 36,26 | 3.418.000 | | 2005-11-14 | 00:00:00 | 36,17 | 36,60 | 36,05 | 36,59 | 3.002.700 | | 2005-11-15 | 00:00:00 | 36,60 | 36,97 | 36,42 | 36,55 | 3.768.000 | | 2005-11-16 | 00:00:00 | 36,73 | 36,84 | 36,56 | 36,69 | 3.735.400 | | 2005-11-17 | 00:00:00 | 36,80 | 36,99 | 36,41 | 36,43 | 4.475.600 | | 2005-11-18 | 00:00:00 | 36,98 | 36,98 | 36,20 | 36,38 | 6.051.300 | | 2005-11-21 | 00:00:00 | 36,46 | 36,76 | 36,26 | 36,65 | 3.128.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
