(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 | | 2007-08-23 | 00:00:00 | 56,20 | 56,32 | 55,75 | 55,87 | 3.811.800 | | 2007-08-24 | 00:00:00 | 55,75 | 55,96 | 55,50 | 55,80 | 4.213.800 | | 2007-08-27 | 00:00:00 | 55,64 | 57,47 | 55,61 | 56,90 | 4.102.700 | | 2007-08-28 | 00:00:00 | 56,60 | 56,96 | 55,54 | 55,59 | 4.307.800 | | 2007-08-29 | 00:00:00 | 56,00 | 57,03 | 55,71 | 57,00 | 2.953.900 | | 2007-08-30 | 00:00:00 | 56,50 | 57,56 | 56,04 | 56,29 | 3.822.800 | | 2007-08-31 | 00:00:00 | 56,77 | 57,17 | 56,06 | 56,15 | 5.129.600 | | 2007-09-04 | 00:00:00 | 56,23 | 56,50 | 55,42 | 56,36 | 4.027.000 | | 2007-09-05 | 00:00:00 | 55,85 | 56,36 | 54,92 | 55,24 | 5.384.400 | | 2007-09-06 | 00:00:00 | 55,00 | 56,67 | 55,00 | 56,66 | 4.342.100 | | 2007-09-07 | 00:00:00 | 55,90 | 56,40 | 54,53 | 54,71 | 5.204.800 | | 2007-09-10 | 00:00:00 | 54,98 | 55,39 | 54,12 | 55,06 | 3.233.800 | | 2007-09-11 | 00:00:00 | 55,05 | 56,47 | 55,05 | 56,22 | 3.766.800 | | 2007-09-12 | 00:00:00 | 56,24 | 56,43 | 55,79 | 55,97 | 3.539.000 | | 2007-09-13 | 00:00:00 | 56,05 | 56,59 | 55,84 | 56,30 | 2.845.700 | | 2007-09-14 | 00:00:00 | 56,07 | 56,55 | 55,95 | 56,44 | 2.340.200 | | 2007-09-17 | 00:00:00 | 56,33 | 56,59 | 55,75 | 56,34 | 3.614.300 | | 2007-09-18 | 00:00:00 | 56,37 | 57,40 | 55,98 | 57,28 | 4.370.300 | | 2007-09-19 | 00:00:00 | 58,25 | 58,96 | 58,02 | 58,26 | 5.533.500 | | 2007-09-20 | 00:00:00 | 58,15 | 58,50 | 57,80 | 58,17 | 3.485.800 | | 2007-09-21 | 00:00:00 | 58,58 | 59,09 | 58,17 | 58,69 | 8.791.500 | | 2007-09-24 | 00:00:00 | 58,77 | 59,14 | 57,78 | 58,01 | 4.092.400 | | 2007-09-25 | 00:00:00 | 57,90 | 59,16 | 57,74 | 59,09 | 3.465.100 | | 2007-09-26 | 00:00:00 | 59,54 | 59,67 | 58,77 | 59,30 | 3.270.600 | | 2007-09-27 | 00:00:00 | 59,49 | 59,70 | 58,98 | 59,20 | 3.398.200 | | 2007-09-28 | 00:00:00 | 59,18 | 59,67 | 59,07 | 59,47 | 3.339.600 | | 2007-10-01 | 00:00:00 | 59,60 | 60,95 | 59,46 | 60,76 | 3.577.000 | | 2007-10-02 | 00:00:00 | 60,89 | 60,96 | 59,57 | 59,75 | 3.327.700 | | 2007-10-03 | 00:00:00 | 59,72 | 60,62 | 59,53 | 59,91 | 2.828.900 | | 2007-10-04 | 00:00:00 | 60,15 | 60,50 | 59,51 | 59,59 | 2.732.600 | | 2007-10-05 | 00:00:00 | 59,91 | 60,15 | 59,55 | 59,82 | 2.723.300 | | 2007-10-08 | 00:00:00 | 59,95 | 60,86 | 59,79 | 60,59 | 2.736.100 | | 2007-10-09 | 00:00:00 | 60,51 | 61,24 | 60,37 | 61,24 | 3.517.300 | | 2007-10-10 | 00:00:00 | 61,25 | 61,39 | 59,59 | 60,71 | 4.853.600 | | 2007-10-11 | 00:00:00 | 60,87 | 61,85 | 60,47 | 60,88 | 3.721.800 | | 2007-10-12 | 00:00:00 | 60,99 | 62,29 | 60,66 | 61,71 | 2.403.900 | | 2007-10-15 | 00:00:00 | 61,73 | 62,00 | 60,68 | 61,37 | 3.148.800 | | 2007-10-16 | 00:00:00 | 61,49 | 61,73 | 60,96 | 61,16 | 3.100.500 | | 2007-10-17 | 00:00:00 | 61,65 | 61,98 | 60,43 | 60,70 | 5.045.500 | | 2007-10-18 | 00:00:00 | 60,70 | 60,99 | 60,00 | 60,69 | 3.626.500 | | 2007-10-19 | 00:00:00 | 58,60 | 60,00 | 57,24 | 58,32 | 7.963.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
