(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 38,88 | 38,90 | 37,98 | 37,99 | 4.030.200 | | 2006-07-14 | 00:00:00 | 37,99 | 38,01 | 36,77 | 37,01 | 6.070.800 | | 2006-07-17 | 00:00:00 | 36,95 | 37,35 | 36,68 | 36,76 | 3.552.700 | | 2006-07-18 | 00:00:00 | 36,90 | 37,54 | 36,83 | 37,54 | 7.198.400 | | 2006-07-19 | 00:00:00 | 37,53 | 38,54 | 37,35 | 38,24 | 5.598.100 | | 2006-07-20 | 00:00:00 | 39,00 | 39,05 | 36,47 | 36,62 | 9.725.700 | | 2006-07-21 | 00:00:00 | 36,63 | 36,63 | 35,53 | 36,21 | 7.990.700 | | 2006-07-24 | 00:00:00 | 36,65 | 37,21 | 36,33 | 37,13 | 5.841.400 | | 2006-07-25 | 00:00:00 | 37,29 | 37,99 | 37,19 | 37,72 | 5.215.400 | | 2006-07-26 | 00:00:00 | 37,62 | 38,32 | 37,51 | 37,97 | 5.064.100 | | 2006-07-27 | 00:00:00 | 38,10 | 38,47 | 37,96 | 37,98 | 4.150.000 | | 2006-07-28 | 00:00:00 | 38,01 | 38,65 | 38,01 | 38,26 | 4.022.200 | | 2006-07-31 | 00:00:00 | 38,26 | 38,84 | 38,00 | 38,70 | 5.688.200 | | 2006-08-01 | 00:00:00 | 38,76 | 39,03 | 38,18 | 38,75 | 4.294.300 | | 2006-08-02 | 00:00:00 | 38,69 | 38,74 | 38,42 | 38,61 | 3.833.400 | | 2006-08-03 | 00:00:00 | 38,35 | 38,74 | 38,05 | 38,52 | 4.441.200 | | 2006-08-04 | 00:00:00 | 38,70 | 38,90 | 37,86 | 38,17 | 4.558.900 | | 2006-08-07 | 00:00:00 | 38,17 | 38,35 | 37,82 | 38,30 | 3.144.300 | | 2006-08-08 | 00:00:00 | 38,37 | 38,42 | 37,67 | 37,94 | 3.461.300 | | 2006-08-09 | 00:00:00 | 38,03 | 38,20 | 37,00 | 37,12 | 3.574.300 | | 2006-08-10 | 00:00:00 | 36,81 | 37,57 | 36,75 | 37,24 | 4.473.700 | | 2006-08-11 | 00:00:00 | 37,13 | 37,46 | 36,95 | 37,46 | 4.120.900 | | 2006-08-14 | 00:00:00 | 37,86 | 38,21 | 37,61 | 37,71 | 3.228.300 | | 2006-08-15 | 00:00:00 | 38,15 | 38,56 | 37,93 | 38,27 | 2.068.400 | | 2006-08-16 | 00:00:00 | 38,38 | 38,84 | 38,17 | 38,77 | 2.656.900 | | 2006-08-17 | 00:00:00 | 38,90 | 39,40 | 38,69 | 39,12 | 3.364.300 | | 2006-08-18 | 00:00:00 | 39,45 | 39,63 | 38,96 | 39,45 | 3.378.800 | | 2006-08-21 | 00:00:00 | 39,28 | 39,29 | 38,81 | 39,02 | 2.495.400 | | 2006-08-22 | 00:00:00 | 39,10 | 39,40 | 38,79 | 38,81 | 2.882.800 | | 2006-08-23 | 00:00:00 | 38,96 | 39,21 | 38,51 | 38,80 | 1.692.600 | | 2006-08-24 | 00:00:00 | 39,05 | 39,14 | 38,50 | 38,82 | 1.876.500 | | 2006-08-25 | 00:00:00 | 38,65 | 39,00 | 38,38 | 38,65 | 2.519.300 | | 2006-08-28 | 00:00:00 | 38,50 | 38,95 | 38,15 | 38,62 | 3.162.700 | | 2006-08-29 | 00:00:00 | 38,42 | 38,54 | 37,90 | 38,44 | 3.217.400 | | 2006-08-30 | 00:00:00 | 38,44 | 38,74 | 38,21 | 38,60 | 1.838.100 | | 2006-08-31 | 00:00:00 | 38,65 | 38,80 | 38,37 | 38,72 | 2.893.200 | | 2006-09-01 | 00:00:00 | 38,98 | 38,99 | 38,61 | 38,77 | 2.158.400 | | 2006-09-05 | 00:00:00 | 38,98 | 39,00 | 38,62 | 38,95 | 3.307.900 | | 2006-09-06 | 00:00:00 | 38,92 | 38,99 | 38,72 | 38,80 | 2.750.100 | | 2006-09-07 | 00:00:00 | 38,66 | 38,72 | 38,21 | 38,35 | 2.381.500 | | 2006-09-08 | 00:00:00 | 38,43 | 38,44 | 38,19 | 38,28 | 2.014.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
