(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 55,81 | 56,37 | 55,49 | 56,31 | 4.796.600 | | 2007-06-28 | 00:00:00 | 56,31 | 57,30 | 56,06 | 56,38 | 3.975.400 | | 2007-06-29 | 00:00:00 | 56,51 | 56,82 | 55,99 | 56,28 | 3.921.400 | | 2007-07-02 | 00:00:00 | 56,70 | 57,50 | 56,61 | 57,08 | 4.293.200 | | 2007-07-03 | 00:00:00 | 57,32 | 57,59 | 56,97 | 57,20 | 1.784.200 | | 2007-07-05 | 00:00:00 | 57,05 | 58,59 | 57,05 | 58,36 | 4.983.700 | | 2007-07-06 | 00:00:00 | 58,61 | 59,22 | 58,46 | 59,08 | 3.150.700 | | 2007-07-09 | 00:00:00 | 59,21 | 59,23 | 58,50 | 58,53 | 3.032.600 | | 2007-07-10 | 00:00:00 | 58,06 | 58,49 | 57,80 | 57,82 | 3.872.800 | | 2007-07-11 | 00:00:00 | 57,98 | 58,98 | 57,80 | 58,74 | 5.035.000 | | 2007-07-12 | 00:00:00 | 58,95 | 60,49 | 58,74 | 60,44 | 7.032.700 | | 2007-07-13 | 00:00:00 | 60,28 | 60,61 | 59,79 | 60,14 | 4.809.700 | | 2007-07-16 | 00:00:00 | 60,34 | 61,12 | 60,30 | 60,60 | 5.276.000 | | 2007-07-17 | 00:00:00 | 60,94 | 61,21 | 60,60 | 60,84 | 5.555.700 | | 2007-07-18 | 00:00:00 | 60,69 | 60,95 | 60,17 | 60,54 | 4.795.000 | | 2007-07-19 | 00:00:00 | 61,70 | 61,90 | 59,76 | 60,98 | 7.556.800 | | 2007-07-20 | 00:00:00 | 60,46 | 61,75 | 60,42 | 60,96 | 8.138.000 | | 2007-07-23 | 00:00:00 | 61,40 | 61,67 | 61,20 | 61,45 | 4.069.300 | | 2007-07-24 | 00:00:00 | 61,01 | 61,46 | 60,59 | 60,68 | 5.343.700 | | 2007-07-25 | 00:00:00 | 61,35 | 61,74 | 60,68 | 60,88 | 6.978.600 | | 2007-07-26 | 00:00:00 | 60,49 | 60,50 | 58,46 | 59,42 | 9.265.700 | | 2007-07-27 | 00:00:00 | 59,31 | 59,77 | 58,61 | 58,61 | 6.464.500 | | 2007-07-30 | 00:00:00 | 59,00 | 59,73 | 58,44 | 59,44 | 5.253.100 | | 2007-07-31 | 00:00:00 | 59,57 | 59,75 | 57,44 | 57,51 | 7.153.000 | | 2007-08-01 | 00:00:00 | 56,94 | 57,67 | 56,51 | 57,15 | 9.123.200 | | 2007-08-02 | 00:00:00 | 57,40 | 59,37 | 57,20 | 59,05 | 6.344.300 | | 2007-08-03 | 00:00:00 | 59,11 | 59,61 | 58,07 | 58,18 | 5.006.100 | | 2007-08-06 | 00:00:00 | 58,92 | 58,97 | 57,56 | 58,95 | 5.439.600 | | 2007-08-07 | 00:00:00 | 58,55 | 59,24 | 56,64 | 58,87 | 5.314.900 | | 2007-08-08 | 00:00:00 | 59,47 | 59,47 | 56,76 | 57,75 | 5.986.700 | | 2007-08-09 | 00:00:00 | 56,90 | 57,77 | 56,70 | 56,78 | 5.860.700 | | 2007-08-10 | 00:00:00 | 56,31 | 56,70 | 53,50 | 56,01 | 8.808.700 | | 2007-08-13 | 00:00:00 | 56,10 | 56,89 | 56,00 | 56,49 | 4.161.400 | | 2007-08-14 | 00:00:00 | 56,63 | 57,59 | 55,98 | 56,37 | 4.442.600 | | 2007-08-15 | 00:00:00 | 56,59 | 57,21 | 54,55 | 54,72 | 6.901.500 | | 2007-08-16 | 00:00:00 | 54,00 | 54,84 | 52,88 | 54,12 | 10.739.300 | | 2007-08-17 | 00:00:00 | 55,40 | 55,74 | 53,93 | 54,46 | 7.299.400 | | 2007-08-20 | 00:00:00 | 55,02 | 55,98 | 54,55 | 55,82 | 4.290.500 | | 2007-08-21 | 00:00:00 | 55,30 | 55,85 | 54,93 | 55,02 | 3.461.400 | | 2007-08-22 | 00:00:00 | 55,29 | 55,94 | 55,22 | 55,82 | 3.992.800 | | 2007-08-23 | 00:00:00 | 56,20 | 56,32 | 55,75 | 55,87 | 3.811.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
