(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-12-17 | 00:00:00 | 59,63 | 60,78 | 59,63 | 60,20 | 4.410.700 | 2007-12-18 | 00:00:00 | 60,51 | 61,16 | 60,19 | 60,59 | 5.658.500 | 2007-12-19 | 00:00:00 | 60,48 | 61,67 | 60,48 | 61,09 | 5.571.000 | 2007-12-20 | 00:00:00 | 61,41 | 61,73 | 60,44 | 60,69 | 4.150.600 | 2007-12-21 | 00:00:00 | 61,75 | 61,96 | 60,11 | 60,71 | 6.491.800 | 2007-12-24 | 00:00:00 | 61,36 | 61,75 | 60,87 | 61,53 | 1.470.700 | 2007-12-26 | 00:00:00 | 61,00 | 61,79 | 61,00 | 61,77 | 2.003.600 | 2007-12-27 | 00:00:00 | 61,74 | 61,74 | 60,84 | 61,19 | 3.360.600 | 2007-12-28 | 00:00:00 | 61,72 | 61,97 | 60,79 | 61,20 | 3.318.700 | 2007-12-31 | 00:00:00 | 60,89 | 62,00 | 60,89 | 61,57 | 3.703.600 | 2008-01-02 | 00:00:00 | 61,52 | 61,52 | 59,72 | 59,90 | 4.162.000 | 2008-01-03 | 00:00:00 | 59,98 | 60,47 | 59,58 | 60,20 | 3.404.500 | 2008-01-04 | 00:00:00 | 59,57 | 60,17 | 58,12 | 58,28 | 5.946.900 | 2008-01-07 | 00:00:00 | 58,52 | 58,82 | 56,87 | 58,08 | 5.599.600 | 2008-01-08 | 00:00:00 | 58,31 | 58,49 | 57,00 | 57,09 | 5.293.000 | 2008-01-09 | 00:00:00 | 57,10 | 57,66 | 56,23 | 57,60 | 5.776.600 | 2008-01-10 | 00:00:00 | 57,06 | 58,56 | 56,51 | 57,82 | 7.055.300 | 2008-01-11 | 00:00:00 | 58,00 | 58,47 | 56,23 | 56,80 | 4.495.000 | 2008-01-14 | 00:00:00 | 56,91 | 58,12 | 56,91 | 57,79 | 3.333.100 | 2008-01-15 | 00:00:00 | 57,08 | 57,57 | 56,24 | 56,54 | 4.394.000 | 2008-01-16 | 00:00:00 | 56,27 | 58,42 | 56,27 | 57,53 | 5.488.800 | 2008-01-17 | 00:00:00 | 57,59 | 58,14 | 55,35 | 55,57 | 6.284.000 | 2008-01-18 | 00:00:00 | 56,06 | 56,95 | 54,90 | 55,30 | 6.781.400 | 2008-01-22 | 00:00:00 | 52,52 | 54,45 | 52,05 | 53,95 | 8.900.800 | 2008-01-23 | 00:00:00 | 52,79 | 56,55 | 52,48 | 56,50 | 8.848.200 | 2008-01-24 | 00:00:00 | 55,96 | 56,80 | 55,30 | 56,20 | 6.213.500 | 2008-01-25 | 00:00:00 | 58,45 | 59,69 | 57,83 | 58,25 | 8.600.200 | 2008-01-28 | 00:00:00 | 58,21 | 59,17 | 58,21 | 58,92 | 5.934.000 | 2008-01-29 | 00:00:00 | 59,17 | 59,23 | 57,85 | 58,44 | 5.759.700 | 2008-01-30 | 00:00:00 | 58,25 | 59,26 | 57,97 | 58,16 | 5.109.800 | 2008-01-31 | 00:00:00 | 58,07 | 59,41 | 57,00 | 59,07 | 6.105.800 | 2008-02-01 | 00:00:00 | 59,02 | 60,50 | 59,01 | 60,21 | 7.009.300 | 2008-02-04 | 00:00:00 | 59,99 | 60,76 | 59,92 | 60,48 | 4.619.500 | 2008-02-05 | 00:00:00 | 59,55 | 60,42 | 58,74 | 59,04 | 5.869.300 | 2008-02-06 | 00:00:00 | 59,55 | 59,79 | 58,50 | 58,67 | 4.191.100 | 2008-02-07 | 00:00:00 | 58,23 | 59,06 | 58,00 | 58,77 | 4.538.900 | 2008-02-08 | 00:00:00 | 58,32 | 58,42 | 57,42 | 57,83 | 3.791.400 | 2008-02-11 | 00:00:00 | 57,23 | 57,74 | 56,75 | 57,64 | 6.905.000 | 2008-02-12 | 00:00:00 | 57,70 | 58,46 | 57,18 | 57,53 | 5.481.200 | 2008-02-13 | 00:00:00 | 58,05 | 58,92 | 57,91 | 58,83 | 3.464.600 | 2008-02-14 | 00:00:00 | 58,84 | 59,25 | 57,46 | 57,51 | 5.081.800 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|