(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 | | 2007-05-01 | 00:00:00 | 54,49 | 55,13 | 54,25 | 55,08 | 9.081.700 | | 2007-05-02 | 00:00:00 | 55,09 | 56,13 | 55,01 | 55,50 | 10.725.100 | | 2007-05-03 | 00:00:00 | 55,61 | 56,03 | 54,92 | 56,00 | 9.234.800 | | 2007-05-04 | 00:00:00 | 56,00 | 56,40 | 55,43 | 56,12 | 8.562.900 | | 2007-05-07 | 00:00:00 | 56,04 | 56,30 | 55,27 | 55,33 | 6.873.100 | | 2007-05-08 | 00:00:00 | 55,33 | 55,95 | 54,97 | 55,79 | 8.606.400 | | 2007-05-09 | 00:00:00 | 55,85 | 56,85 | 55,79 | 56,81 | 7.030.400 | | 2007-05-10 | 00:00:00 | 56,26 | 57,43 | 56,01 | 56,86 | 9.978.300 | | 2007-05-11 | 00:00:00 | 57,21 | 58,21 | 57,18 | 57,79 | 7.925.800 | | 2007-05-14 | 00:00:00 | 57,81 | 58,80 | 57,55 | 58,70 | 12.723.300 | | 2007-05-15 | 00:00:00 | 58,56 | 59,37 | 57,95 | 58,01 | 10.542.500 | | 2007-05-16 | 00:00:00 | 57,99 | 58,15 | 57,65 | 58,14 | 9.219.200 | | 2007-05-17 | 00:00:00 | 58,12 | 58,53 | 58,04 | 58,22 | 6.259.000 | | 2007-05-18 | 00:00:00 | 58,39 | 58,75 | 58,11 | 58,70 | 6.948.800 | | 2007-05-21 | 00:00:00 | 58,50 | 58,68 | 58,10 | 58,30 | 7.615.300 | | 2007-05-22 | 00:00:00 | 58,25 | 58,38 | 56,87 | 56,98 | 9.787.800 | | 2007-05-23 | 00:00:00 | 57,05 | 57,05 | 55,82 | 56,54 | 12.017.100 | | 2007-05-24 | 00:00:00 | 56,55 | 56,78 | 55,93 | 55,99 | 6.693.000 | | 2007-05-25 | 00:00:00 | 55,93 | 57,25 | 55,93 | 56,93 | 4.929.400 | | 2007-05-29 | 00:00:00 | 57,02 | 57,57 | 57,01 | 57,35 | 5.188.500 | | 2007-05-30 | 00:00:00 | 57,25 | 57,79 | 56,46 | 57,73 | 4.664.200 | | 2007-05-31 | 00:00:00 | 57,75 | 58,21 | 57,61 | 57,91 | 6.119.900 | | 2007-06-01 | 00:00:00 | 58,11 | 58,85 | 58,07 | 58,80 | 5.809.700 | | 2007-06-04 | 00:00:00 | 58,50 | 58,98 | 58,28 | 58,62 | 4.766.600 | | 2007-06-05 | 00:00:00 | 58,45 | 58,65 | 57,96 | 58,18 | 5.538.600 | | 2007-06-06 | 00:00:00 | 58,08 | 58,09 | 56,98 | 57,34 | 5.501.100 | | 2007-06-07 | 00:00:00 | 57,26 | 57,47 | 56,40 | 56,40 | 5.947.100 | | 2007-06-08 | 00:00:00 | 56,50 | 57,41 | 56,20 | 57,38 | 4.053.100 | | 2007-06-11 | 00:00:00 | 57,25 | 57,40 | 56,91 | 57,02 | 4.729.700 | | 2007-06-12 | 00:00:00 | 57,00 | 57,15 | 56,41 | 56,64 | 4.337.200 | | 2007-06-13 | 00:00:00 | 57,02 | 57,65 | 56,77 | 57,55 | 5.369.600 | | 2007-06-14 | 00:00:00 | 57,65 | 58,46 | 57,50 | 58,24 | 4.381.100 | | 2007-06-15 | 00:00:00 | 58,64 | 59,14 | 58,24 | 58,87 | 7.291.300 | | 2007-06-18 | 00:00:00 | 59,24 | 59,24 | 57,70 | 57,81 | 4.341.300 | | 2007-06-19 | 00:00:00 | 57,60 | 58,28 | 57,52 | 57,87 | 3.252.700 | | 2007-06-20 | 00:00:00 | 57,96 | 58,20 | 56,46 | 56,55 | 5.146.300 | | 2007-06-21 | 00:00:00 | 56,60 | 56,83 | 55,62 | 56,38 | 5.049.400 | | 2007-06-22 | 00:00:00 | 56,18 | 56,25 | 55,55 | 55,68 | 6.236.100 | | 2007-06-25 | 00:00:00 | 55,82 | 56,33 | 55,34 | 55,68 | 3.567.700 | | 2007-06-26 | 00:00:00 | 55,90 | 56,43 | 55,68 | 56,01 | 6.656.800 | | 2007-06-27 | 00:00:00 | 55,81 | 56,37 | 55,49 | 56,31 | 4.796.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
