(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-11-21 | 00:00:00 | 36,46 | 36,76 | 36,26 | 36,65 | 3.128.300 | 2005-11-22 | 00:00:00 | 36,50 | 37,14 | 36,38 | 36,94 | 4.572.600 | 2005-11-23 | 00:00:00 | 36,82 | 37,20 | 36,80 | 36,96 | 2.718.900 | 2005-11-25 | 00:00:00 | 37,15 | 37,32 | 36,92 | 36,92 | 960.900 | 2005-11-28 | 00:00:00 | 36,97 | 37,20 | 36,40 | 36,42 | 3.011.500 | 2005-11-29 | 00:00:00 | 36,73 | 36,89 | 36,50 | 36,78 | 3.200.500 | 2005-11-30 | 00:00:00 | 36,87 | 37,33 | 36,51 | 36,54 | 4.365.700 | 2005-12-01 | 00:00:00 | 36,88 | 37,44 | 36,77 | 37,26 | 3.110.500 | 2005-12-02 | 00:00:00 | 37,15 | 37,16 | 35,98 | 36,06 | 7.970.600 | 2005-12-05 | 00:00:00 | 36,07 | 36,07 | 35,60 | 35,93 | 3.853.200 | 2005-12-06 | 00:00:00 | 36,00 | 36,55 | 35,91 | 36,12 | 2.981.100 | 2005-12-07 | 00:00:00 | 36,25 | 36,34 | 35,77 | 35,97 | 3.142.800 | 2005-12-08 | 00:00:00 | 36,04 | 36,18 | 35,56 | 35,65 | 2.131.800 | 2005-12-09 | 00:00:00 | 35,65 | 35,82 | 35,45 | 35,71 | 4.746.500 | 2005-12-12 | 00:00:00 | 36,18 | 36,47 | 35,68 | 36,05 | 2.755.100 | 2005-12-13 | 00:00:00 | 35,95 | 36,25 | 35,59 | 35,88 | 5.019.700 | 2005-12-14 | 00:00:00 | 37,50 | 38,42 | 36,75 | 37,50 | 18.960.800 | 2005-12-15 | 00:00:00 | 37,70 | 38,07 | 37,31 | 37,96 | 5.697.000 | 2005-12-16 | 00:00:00 | 38,07 | 38,39 | 37,79 | 37,88 | 7.250.400 | 2005-12-19 | 00:00:00 | 37,85 | 38,05 | 37,68 | 37,86 | 3.819.200 | 2005-12-20 | 00:00:00 | 38,05 | 38,49 | 37,95 | 38,15 | 4.315.400 | 2005-12-21 | 00:00:00 | 38,60 | 38,66 | 37,62 | 37,68 | 4.040.000 | 2005-12-22 | 00:00:00 | 37,69 | 38,32 | 37,44 | 38,31 | 3.577.700 | 2005-12-23 | 00:00:00 | 36,71 | 38,44 | 36,71 | 37,95 | 1.657.100 | 2005-12-27 | 00:00:00 | 38,17 | 38,50 | 37,42 | 37,47 | 3.856.500 | 2005-12-28 | 00:00:00 | 37,60 | 37,87 | 37,45 | 37,57 | 2.610.100 | 2005-12-29 | 00:00:00 | 37,55 | 37,84 | 37,55 | 37,59 | 1.610.200 | 2005-12-30 | 00:00:00 | 37,41 | 37,52 | 37,15 | 37,25 | 1.739.800 | 2006-01-03 | 00:00:00 | 37,22 | 37,61 | 36,66 | 37,46 | 4.035.500 | 2006-01-04 | 00:00:00 | 37,50 | 37,69 | 37,23 | 37,31 | 3.222.100 | 2006-01-05 | 00:00:00 | 37,26 | 37,50 | 37,01 | 37,29 | 2.960.000 | 2006-01-06 | 00:00:00 | 37,50 | 37,96 | 37,31 | 37,87 | 2.764.700 | 2006-01-09 | 00:00:00 | 37,87 | 38,01 | 37,52 | 37,56 | 3.590.300 | 2006-01-10 | 00:00:00 | 37,23 | 37,64 | 37,11 | 37,50 | 3.354.600 | 2006-01-11 | 00:00:00 | 37,70 | 37,77 | 37,30 | 37,52 | 3.457.400 | 2006-01-12 | 00:00:00 | 37,44 | 37,45 | 36,79 | 37,08 | 5.200.600 | 2006-01-13 | 00:00:00 | 37,00 | 37,26 | 36,78 | 37,16 | 3.026.000 | 2006-01-17 | 00:00:00 | 37,16 | 37,22 | 36,79 | 36,86 | 2.114.900 | 2006-01-18 | 00:00:00 | 36,87 | 37,12 | 36,55 | 37,02 | 2.574.500 | 2006-01-19 | 00:00:00 | 37,08 | 37,29 | 36,69 | 37,19 | 3.810.100 | 2006-01-20 | 00:00:00 | 37,20 | 37,28 | 35,75 | 35,84 | 4.772.500 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|