(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 45,48 | 46,50 | 45,39 | 45,87 | 5.660.200 | | 2007-03-06 | 00:00:00 | 45,96 | 46,42 | 45,78 | 46,34 | 4.229.800 | | 2007-03-07 | 00:00:00 | 46,34 | 46,99 | 46,05 | 46,59 | 3.596.400 | | 2007-03-08 | 00:00:00 | 46,75 | 47,41 | 46,73 | 47,31 | 3.912.600 | | 2007-03-09 | 00:00:00 | 47,50 | 47,84 | 47,14 | 47,23 | 4.082.300 | | 2007-03-12 | 00:00:00 | 47,30 | 47,66 | 47,22 | 47,61 | 4.326.100 | | 2007-03-13 | 00:00:00 | 47,42 | 47,78 | 46,88 | 46,88 | 4.815.400 | | 2007-03-14 | 00:00:00 | 46,97 | 47,10 | 46,02 | 46,90 | 5.167.300 | | 2007-03-15 | 00:00:00 | 46,76 | 47,02 | 46,61 | 46,98 | 3.532.400 | | 2007-03-16 | 00:00:00 | 47,06 | 47,19 | 46,70 | 46,94 | 6.963.200 | | 2007-03-19 | 00:00:00 | 47,28 | 47,57 | 47,10 | 47,21 | 2.684.200 | | 2007-03-20 | 00:00:00 | 47,19 | 47,19 | 46,79 | 47,14 | 3.708.700 | | 2007-03-21 | 00:00:00 | 47,05 | 47,74 | 46,89 | 47,70 | 3.499.100 | | 2007-03-22 | 00:00:00 | 47,80 | 47,80 | 47,15 | 47,58 | 3.331.600 | | 2007-03-23 | 00:00:00 | 46,72 | 47,88 | 46,72 | 47,71 | 2.776.500 | | 2007-03-26 | 00:00:00 | 47,63 | 47,88 | 46,79 | 47,34 | 3.357.700 | | 2007-03-27 | 00:00:00 | 47,18 | 47,31 | 46,53 | 46,73 | 3.097.100 | | 2007-03-28 | 00:00:00 | 46,60 | 46,66 | 45,58 | 46,03 | 4.377.500 | | 2007-03-29 | 00:00:00 | 46,49 | 46,49 | 45,60 | 45,94 | 5.675.100 | | 2007-03-30 | 00:00:00 | 46,24 | 46,60 | 45,83 | 46,06 | 3.817.500 | | 2007-04-02 | 00:00:00 | 45,58 | 46,22 | 45,58 | 46,15 | 2.697.700 | | 2007-04-03 | 00:00:00 | 46,27 | 46,91 | 46,25 | 46,74 | 2.911.500 | | 2007-04-04 | 00:00:00 | 46,80 | 47,30 | 46,32 | 47,25 | 3.128.600 | | 2007-04-05 | 00:00:00 | 47,25 | 47,32 | 47,00 | 47,26 | 2.117.000 | | 2007-04-09 | 00:00:00 | 47,36 | 47,37 | 46,97 | 47,11 | 1.876.500 | | 2007-04-10 | 00:00:00 | 46,94 | 47,22 | 46,84 | 46,98 | 1.685.200 | | 2007-04-11 | 00:00:00 | 46,95 | 47,09 | 46,19 | 46,39 | 2.600.000 | | 2007-04-12 | 00:00:00 | 46,43 | 47,11 | 46,07 | 46,99 | 2.989.900 | | 2007-04-13 | 00:00:00 | 47,76 | 47,76 | 46,59 | 47,03 | 2.493.300 | | 2007-04-16 | 00:00:00 | 46,43 | 47,55 | 46,43 | 47,38 | 2.130.500 | | 2007-04-17 | 00:00:00 | 47,35 | 47,78 | 47,00 | 47,64 | 2.993.500 | | 2007-04-18 | 00:00:00 | 47,64 | 48,46 | 47,45 | 48,21 | 3.709.200 | | 2007-04-19 | 00:00:00 | 48,21 | 49,55 | 47,50 | 49,06 | 8.974.000 | | 2007-04-20 | 00:00:00 | 51,30 | 51,65 | 50,10 | 51,40 | 13.329.300 | | 2007-04-23 | 00:00:00 | 51,20 | 51,50 | 50,94 | 51,23 | 5.849.700 | | 2007-04-24 | 00:00:00 | 51,49 | 53,21 | 51,40 | 52,90 | 9.307.400 | | 2007-04-25 | 00:00:00 | 53,20 | 54,18 | 52,91 | 53,99 | 9.259.000 | | 2007-04-26 | 00:00:00 | 53,93 | 55,04 | 53,68 | 53,69 | 7.151.300 | | 2007-04-27 | 00:00:00 | 53,43 | 55,04 | 53,10 | 54,89 | 8.006.400 | | 2007-04-30 | 00:00:00 | 54,67 | 54,94 | 54,10 | 54,18 | 10.198.600 | | 2007-05-01 | 00:00:00 | 54,49 | 55,13 | 54,25 | 55,08 | 9.081.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
