(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 43,12 | 43,27 | 42,73 | 43,24 | 3.858.100 | | 2006-05-17 | 00:00:00 | 42,90 | 42,92 | 41,64 | 42,00 | 4.095.700 | | 2006-05-18 | 00:00:00 | 42,00 | 42,44 | 41,38 | 41,41 | 3.015.000 | | 2006-05-19 | 00:00:00 | 41,85 | 42,25 | 41,51 | 41,92 | 4.172.900 | | 2006-05-22 | 00:00:00 | 41,50 | 41,88 | 41,05 | 41,49 | 3.023.500 | | 2006-05-23 | 00:00:00 | 41,56 | 41,75 | 40,85 | 40,86 | 3.069.600 | | 2006-05-24 | 00:00:00 | 40,69 | 41,36 | 39,96 | 40,33 | 5.701.200 | | 2006-05-25 | 00:00:00 | 40,54 | 40,60 | 40,10 | 40,54 | 2.684.200 | | 2006-05-26 | 00:00:00 | 40,58 | 41,09 | 40,37 | 41,09 | 2.571.700 | | 2006-05-30 | 00:00:00 | 41,09 | 41,10 | 40,48 | 40,87 | 2.905.100 | | 2006-05-31 | 00:00:00 | 40,97 | 41,50 | 40,87 | 41,18 | 2.778.700 | | 2006-06-01 | 00:00:00 | 41,18 | 41,62 | 41,01 | 41,51 | 2.381.800 | | 2006-06-02 | 00:00:00 | 41,60 | 41,84 | 40,99 | 41,20 | 2.171.600 | | 2006-06-05 | 00:00:00 | 41,03 | 41,24 | 40,07 | 40,16 | 2.440.600 | | 2006-06-06 | 00:00:00 | 40,39 | 40,57 | 39,54 | 39,80 | 3.585.000 | | 2006-06-07 | 00:00:00 | 39,72 | 40,25 | 39,35 | 39,49 | 3.530.400 | | 2006-06-08 | 00:00:00 | 39,44 | 39,44 | 37,61 | 38,90 | 7.099.400 | | 2006-06-09 | 00:00:00 | 38,70 | 39,13 | 38,10 | 38,10 | 4.636.600 | | 2006-06-12 | 00:00:00 | 38,39 | 38,50 | 37,70 | 37,82 | 3.540.000 | | 2006-06-13 | 00:00:00 | 37,71 | 38,52 | 37,40 | 37,62 | 4.788.500 | | 2006-06-14 | 00:00:00 | 37,45 | 38,05 | 37,37 | 38,02 | 4.547.600 | | 2006-06-15 | 00:00:00 | 38,00 | 39,06 | 37,84 | 38,93 | 4.038.300 | | 2006-06-16 | 00:00:00 | 38,93 | 39,17 | 38,58 | 38,98 | 4.570.100 | | 2006-06-19 | 00:00:00 | 39,35 | 39,50 | 38,29 | 38,59 | 3.071.600 | | 2006-06-20 | 00:00:00 | 38,64 | 38,80 | 38,30 | 38,55 | 2.490.800 | | 2006-06-21 | 00:00:00 | 38,55 | 39,71 | 38,55 | 39,31 | 3.018.100 | | 2006-06-22 | 00:00:00 | 39,22 | 39,26 | 38,72 | 39,10 | 2.277.800 | | 2006-06-23 | 00:00:00 | 39,10 | 39,76 | 38,86 | 39,31 | 2.191.400 | | 2006-06-26 | 00:00:00 | 39,28 | 39,57 | 39,01 | 39,53 | 1.896.300 | | 2006-06-27 | 00:00:00 | 39,44 | 39,75 | 38,66 | 38,82 | 2.726.300 | | 2006-06-28 | 00:00:00 | 39,05 | 39,15 | 38,80 | 38,97 | 2.716.000 | | 2006-06-29 | 00:00:00 | 39,47 | 39,99 | 39,30 | 39,96 | 3.683.400 | | 2006-06-30 | 00:00:00 | 39,96 | 40,53 | 39,88 | 40,30 | 4.198.500 | | 2006-07-03 | 00:00:00 | 40,15 | 40,43 | 39,96 | 40,02 | 1.608.300 | | 2006-07-05 | 00:00:00 | 39,90 | 39,91 | 39,32 | 39,71 | 2.996.200 | | 2006-07-06 | 00:00:00 | 39,71 | 40,03 | 39,69 | 39,82 | 2.356.700 | | 2006-07-07 | 00:00:00 | 39,72 | 39,83 | 38,83 | 38,96 | 3.437.500 | | 2006-07-10 | 00:00:00 | 39,04 | 39,18 | 38,79 | 38,82 | 3.246.200 | | 2006-07-11 | 00:00:00 | 39,00 | 39,33 | 38,79 | 39,12 | 5.751.500 | | 2006-07-12 | 00:00:00 | 39,12 | 39,40 | 38,79 | 38,90 | 2.495.800 | | 2006-07-13 | 00:00:00 | 38,88 | 38,90 | 37,98 | 37,99 | 4.030.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
