(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 58,60 | 60,00 | 57,24 | 58,32 | 7.963.900 | | 2007-10-22 | 00:00:00 | 57,22 | 58,42 | 57,17 | 58,14 | 4.523.500 | | 2007-10-23 | 00:00:00 | 57,64 | 58,76 | 57,39 | 58,70 | 3.344.600 | | 2007-10-24 | 00:00:00 | 58,43 | 58,85 | 57,58 | 58,72 | 3.653.300 | | 2007-10-25 | 00:00:00 | 58,87 | 59,38 | 58,40 | 59,13 | 3.312.000 | | 2007-10-26 | 00:00:00 | 59,50 | 59,66 | 58,86 | 59,44 | 3.254.400 | | 2007-10-29 | 00:00:00 | 59,52 | 59,99 | 59,49 | 59,71 | 2.298.400 | | 2007-10-30 | 00:00:00 | 59,66 | 60,54 | 59,51 | 59,91 | 3.088.200 | | 2007-10-31 | 00:00:00 | 60,32 | 60,69 | 59,66 | 60,41 | 3.345.600 | | 2007-11-01 | 00:00:00 | 60,20 | 60,23 | 58,97 | 59,04 | 3.679.000 | | 2007-11-02 | 00:00:00 | 59,31 | 59,61 | 58,51 | 59,35 | 4.221.400 | | 2007-11-05 | 00:00:00 | 57,99 | 60,24 | 57,99 | 59,91 | 3.686.500 | | 2007-11-06 | 00:00:00 | 59,96 | 61,07 | 59,93 | 60,99 | 4.345.200 | | 2007-11-07 | 00:00:00 | 61,03 | 61,03 | 59,00 | 59,04 | 3.658.800 | | 2007-11-08 | 00:00:00 | 59,09 | 59,90 | 58,55 | 59,29 | 4.596.800 | | 2007-11-09 | 00:00:00 | 58,52 | 59,23 | 57,57 | 57,76 | 4.185.300 | | 2007-11-12 | 00:00:00 | 57,54 | 58,10 | 57,00 | 57,13 | 3.874.500 | | 2007-11-13 | 00:00:00 | 57,30 | 58,31 | 57,11 | 58,14 | 5.047.100 | | 2007-11-14 | 00:00:00 | 58,38 | 59,74 | 58,16 | 58,52 | 4.418.600 | | 2007-11-15 | 00:00:00 | 58,17 | 58,54 | 56,87 | 57,16 | 4.153.400 | | 2007-11-16 | 00:00:00 | 57,43 | 57,47 | 55,27 | 55,88 | 7.135.300 | | 2007-11-19 | 00:00:00 | 55,55 | 56,22 | 54,51 | 54,76 | 6.546.000 | | 2007-11-20 | 00:00:00 | 54,74 | 55,55 | 53,63 | 54,51 | 7.365.800 | | 2007-11-21 | 00:00:00 | 53,95 | 54,73 | 53,72 | 53,91 | 7.226.200 | | 2007-11-23 | 00:00:00 | 54,18 | 54,73 | 54,01 | 54,67 | 1.445.200 | | 2007-11-26 | 00:00:00 | 54,70 | 54,84 | 53,06 | 53,19 | 5.217.100 | | 2007-11-27 | 00:00:00 | 53,53 | 54,40 | 53,15 | 54,05 | 4.881.300 | | 2007-11-28 | 00:00:00 | 54,35 | 55,97 | 54,26 | 55,58 | 7.783.400 | | 2007-11-29 | 00:00:00 | 55,51 | 55,57 | 54,76 | 54,88 | 5.170.800 | | 2007-11-30 | 00:00:00 | 55,43 | 57,61 | 55,29 | 56,62 | 10.069.900 | | 2007-12-03 | 00:00:00 | 56,27 | 57,71 | 56,27 | 57,06 | 5.646.000 | | 2007-12-04 | 00:00:00 | 56,75 | 56,94 | 56,34 | 56,64 | 3.848.800 | | 2007-12-05 | 00:00:00 | 56,90 | 58,08 | 56,90 | 57,73 | 3.888.300 | | 2007-12-06 | 00:00:00 | 57,71 | 58,32 | 57,58 | 58,23 | 2.669.400 | | 2007-12-07 | 00:00:00 | 58,22 | 58,82 | 57,69 | 58,51 | 3.048.300 | | 2007-12-10 | 00:00:00 | 58,56 | 59,94 | 58,56 | 59,48 | 3.902.400 | | 2007-12-11 | 00:00:00 | 59,69 | 59,95 | 58,23 | 58,35 | 4.731.400 | | 2007-12-12 | 00:00:00 | 59,54 | 59,54 | 56,71 | 57,74 | 6.918.000 | | 2007-12-13 | 00:00:00 | 58,67 | 60,96 | 57,93 | 60,65 | 7.694.000 | | 2007-12-14 | 00:00:00 | 60,67 | 60,87 | 59,97 | 59,98 | 4.623.200 | | 2007-12-17 | 00:00:00 | 59,63 | 60,78 | 59,63 | 60,20 | 4.410.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
