(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 | | 2008-02-14 | 00:00:00 | 58,84 | 59,25 | 57,46 | 57,51 | 5.081.800 | | 2008-02-15 | 00:00:00 | 57,40 | 57,49 | 55,85 | 56,04 | 21.901.000 | | 2008-02-19 | 00:00:00 | 56,57 | 57,20 | 56,28 | 56,41 | 5.743.900 | | 2008-02-20 | 00:00:00 | 56,03 | 56,53 | 55,18 | 56,35 | 6.101.900 | | 2008-02-21 | 00:00:00 | 56,48 | 56,84 | 55,39 | 55,51 | 3.842.600 | | 2008-02-22 | 00:00:00 | 55,63 | 56,68 | 55,32 | 56,54 | 5.401.500 | | 2008-02-25 | 00:00:00 | 56,46 | 58,01 | 56,10 | 57,91 | 5.278.200 | | 2008-02-26 | 00:00:00 | 57,74 | 59,22 | 57,74 | 59,16 | 5.273.900 | | 2008-02-27 | 00:00:00 | 58,92 | 60,00 | 58,65 | 59,63 | 5.067.500 | | 2008-02-28 | 00:00:00 | 59,09 | 59,56 | 58,77 | 59,18 | 4.440.600 | | 2008-02-29 | 00:00:00 | 58,42 | 58,57 | 57,46 | 57,54 | 4.119.600 | | 2008-03-03 | 00:00:00 | 57,57 | 58,55 | 57,41 | 58,55 | 3.851.600 | | 2008-03-04 | 00:00:00 | 58,12 | 58,66 | 57,55 | 58,52 | 4.578.900 | | 2008-03-05 | 00:00:00 | 58,70 | 59,66 | 58,32 | 59,02 | 3.804.200 | | 2008-03-06 | 00:00:00 | 58,61 | 58,81 | 57,39 | 57,48 | 3.683.800 | | 2008-03-07 | 00:00:00 | 57,03 | 57,47 | 56,18 | 56,56 | 4.344.000 | | 2008-03-10 | 00:00:00 | 56,50 | 56,71 | 55,54 | 55,68 | 3.304.300 | | 2008-03-11 | 00:00:00 | 56,41 | 57,02 | 55,64 | 56,96 | 4.337.900 | | 2008-03-12 | 00:00:00 | 56,97 | 57,80 | 56,87 | 56,98 | 2.994.600 | | 2008-03-13 | 00:00:00 | 56,09 | 57,20 | 55,38 | 56,70 | 5.370.200 | | 2008-03-14 | 00:00:00 | 57,00 | 57,34 | 55,43 | 56,13 | 4.929.800 | | 2008-03-17 | 00:00:00 | 54,91 | 56,16 | 54,65 | 55,22 | 8.674.400 | | 2008-03-18 | 00:00:00 | 56,36 | 56,78 | 55,44 | 56,78 | 6.491.200 | | 2008-03-19 | 00:00:00 | 56,98 | 57,62 | 55,11 | 55,11 | 5.029.500 | | 2008-03-20 | 00:00:00 | 55,18 | 55,18 | 53,50 | 54,29 | 11.747.000 | | 2008-03-24 | 00:00:00 | 54,41 | 55,36 | 54,26 | 55,01 | 4.179.900 | | 2008-03-25 | 00:00:00 | 55,00 | 56,15 | 54,66 | 56,00 | 5.410.900 | | 2008-03-26 | 00:00:00 | 55,73 | 56,06 | 55,35 | 55,63 | 4.194.800 | | 2008-03-27 | 00:00:00 | 55,65 | 55,79 | 54,94 | 55,00 | 6.215.800 | | 2008-03-28 | 00:00:00 | 55,47 | 56,30 | 55,17 | 55,85 | 4.312.700 | | 2008-03-31 | 00:00:00 | 55,72 | 56,79 | 55,72 | 56,42 | 4.389.600 | | 2008-04-01 | 00:00:00 | 56,81 | 58,00 | 56,77 | 57,79 | 4.817.400 | | 2008-04-02 | 00:00:00 | 57,74 | 58,17 | 57,40 | 57,63 | 3.955.000 | | 2008-04-03 | 00:00:00 | 57,17 | 57,94 | 57,13 | 57,64 | 3.687.500 | | 2008-04-04 | 00:00:00 | 57,01 | 58,50 | 57,01 | 58,27 | 5.110.500 | | 2008-04-07 | 00:00:00 | 58,80 | 58,84 | 57,98 | 58,11 | 3.440.200 | | 2008-04-08 | 00:00:00 | 57,75 | 57,75 | 56,88 | 57,19 | 3.905.500 | | 2008-04-09 | 00:00:00 | 57,97 | 58,93 | 57,50 | 58,03 | 4.386.100 | | 2008-04-10 | 00:00:00 | 58,24 | 59,31 | 57,50 | 58,80 | 4.957.500 | | 2008-04-11 | 00:00:00 | 57,20 | 58,34 | 56,88 | 56,99 | 5.428.200 | | 2008-04-14 | 00:00:00 | 57,09 | 57,20 | 55,99 | 56,37 | 5.998.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
