(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 | | 2006-01-20 | 00:00:00 | 37,20 | 37,28 | 35,75 | 35,84 | 4.772.500 | | 2006-01-23 | 00:00:00 | 35,94 | 36,48 | 35,83 | 36,05 | 3.606.900 | | 2006-01-24 | 00:00:00 | 35,24 | 36,75 | 35,24 | 36,54 | 2.728.700 | | 2006-01-25 | 00:00:00 | 36,54 | 36,88 | 36,00 | 36,06 | 4.960.600 | | 2006-01-26 | 00:00:00 | 36,50 | 37,56 | 36,08 | 37,41 | 6.678.800 | | 2006-01-27 | 00:00:00 | 37,23 | 37,97 | 36,88 | 37,81 | 5.436.400 | | 2006-01-30 | 00:00:00 | 37,81 | 38,11 | 37,54 | 38,03 | 3.818.700 | | 2006-01-31 | 00:00:00 | 38,15 | 38,72 | 37,80 | 38,42 | 4.980.200 | | 2006-02-01 | 00:00:00 | 38,53 | 39,53 | 38,45 | 39,34 | 6.570.700 | | 2006-02-02 | 00:00:00 | 38,57 | 39,58 | 38,22 | 38,53 | 5.326.900 | | 2006-02-03 | 00:00:00 | 39,15 | 39,86 | 38,75 | 39,23 | 5.576.100 | | 2006-02-06 | 00:00:00 | 39,16 | 39,50 | 38,64 | 39,43 | 4.159.400 | | 2006-02-07 | 00:00:00 | 39,11 | 39,15 | 38,40 | 39,15 | 3.568.300 | | 2006-02-08 | 00:00:00 | 39,65 | 39,65 | 38,76 | 39,02 | 5.528.600 | | 2006-02-09 | 00:00:00 | 39,02 | 39,94 | 38,74 | 39,52 | 5.421.300 | | 2006-02-10 | 00:00:00 | 39,30 | 39,81 | 39,08 | 39,63 | 3.590.200 | | 2006-02-13 | 00:00:00 | 39,50 | 40,09 | 39,33 | 40,07 | 3.948.500 | | 2006-02-14 | 00:00:00 | 39,94 | 40,82 | 39,74 | 40,51 | 4.976.700 | | 2006-02-15 | 00:00:00 | 40,30 | 40,85 | 40,23 | 40,84 | 3.682.700 | | 2006-02-16 | 00:00:00 | 41,26 | 41,67 | 40,55 | 41,58 | 7.143.000 | | 2006-02-17 | 00:00:00 | 41,79 | 42,93 | 41,70 | 42,18 | 7.686.000 | | 2006-02-21 | 00:00:00 | 42,26 | 42,51 | 41,25 | 41,42 | 5.247.400 | | 2006-02-22 | 00:00:00 | 41,68 | 42,10 | 41,62 | 42,03 | 4.217.700 | | 2006-02-23 | 00:00:00 | 41,65 | 41,78 | 41,25 | 41,43 | 3.884.800 | | 2006-02-24 | 00:00:00 | 41,27 | 41,58 | 40,90 | 41,48 | 2.825.300 | | 2006-02-27 | 00:00:00 | 41,68 | 42,07 | 41,50 | 41,57 | 2.418.400 | | 2006-02-28 | 00:00:00 | 41,35 | 41,58 | 40,79 | 40,95 | 4.118.700 | | 2006-03-01 | 00:00:00 | 40,92 | 41,28 | 40,68 | 41,27 | 3.106.000 | | 2006-03-02 | 00:00:00 | 40,84 | 41,79 | 40,80 | 41,48 | 3.536.100 | | 2006-03-03 | 00:00:00 | 41,21 | 42,35 | 41,01 | 41,72 | 3.265.100 | | 2006-03-06 | 00:00:00 | 41,63 | 41,78 | 40,67 | 40,86 | 4.517.000 | | 2006-03-07 | 00:00:00 | 40,95 | 41,54 | 40,72 | 41,38 | 3.391.500 | | 2006-03-08 | 00:00:00 | 41,40 | 41,50 | 40,77 | 41,50 | 2.956.300 | | 2006-03-09 | 00:00:00 | 41,50 | 41,87 | 41,17 | 41,27 | 2.683.700 | | 2006-03-10 | 00:00:00 | 41,25 | 42,32 | 41,12 | 42,14 | 3.178.300 | | 2006-03-13 | 00:00:00 | 42,20 | 42,31 | 41,67 | 41,67 | 3.026.100 | | 2006-03-14 | 00:00:00 | 41,58 | 42,50 | 41,57 | 42,35 | 2.045.600 | | 2006-03-15 | 00:00:00 | 42,50 | 42,87 | 42,02 | 42,85 | 3.159.400 | | 2006-03-16 | 00:00:00 | 42,84 | 43,15 | 42,43 | 42,59 | 2.882.900 | | 2006-03-17 | 00:00:00 | 42,83 | 42,91 | 42,54 | 42,76 | 4.739.200 | | 2006-03-20 | 00:00:00 | 42,69 | 42,96 | 42,40 | 42,57 | 2.151.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
