(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 57,09 | 57,20 | 55,99 | 56,37 | 5.998.300 | | 2008-04-15 | 00:00:00 | 56,62 | 56,88 | 56,00 | 56,47 | 4.761.200 | | 2008-04-16 | 00:00:00 | 56,84 | 57,99 | 56,35 | 57,88 | 4.876.700 | | 2008-04-17 | 00:00:00 | 57,60 | 57,98 | 57,05 | 57,40 | 4.439.400 | | 2008-04-18 | 00:00:00 | 59,79 | 61,31 | 59,00 | 60,99 | 9.694.400 | | 2008-04-21 | 00:00:00 | 60,60 | 60,75 | 60,01 | 60,39 | 4.884.600 | | 2008-04-22 | 00:00:00 | 60,02 | 60,49 | 58,80 | 59,39 | 4.319.700 | | 2008-04-23 | 00:00:00 | 59,50 | 59,74 | 58,33 | 58,81 | 4.240.900 | | 2008-04-24 | 00:00:00 | 58,81 | 60,69 | 58,41 | 60,31 | 5.416.500 | | 2008-04-25 | 00:00:00 | 60,72 | 60,95 | 59,80 | 60,49 | 3.713.800 | | 2008-04-28 | 00:00:00 | 60,73 | 61,00 | 60,18 | 60,46 | 4.166.700 | | 2008-04-29 | 00:00:00 | 60,26 | 60,26 | 59,26 | 59,86 | 3.284.100 | | 2008-04-30 | 00:00:00 | 59,86 | 60,73 | 59,29 | 59,40 | 3.820.500 | | 2008-05-01 | 00:00:00 | 59,41 | 60,70 | 59,23 | 60,67 | 4.052.200 | | 2008-05-02 | 00:00:00 | 61,13 | 61,95 | 60,32 | 60,63 | 4.309.900 | | 2008-05-05 | 00:00:00 | 60,57 | 60,74 | 60,02 | 60,59 | 2.514.200 | | 2008-05-06 | 00:00:00 | 60,52 | 60,93 | 59,94 | 60,80 | 2.662.400 | | 2008-05-07 | 00:00:00 | 60,90 | 60,90 | 58,82 | 58,99 | 4.039.700 | | 2008-05-08 | 00:00:00 | 58,99 | 59,56 | 58,77 | 59,36 | 3.855.800 | | 2008-05-09 | 00:00:00 | 58,76 | 59,92 | 58,37 | 59,59 | 3.139.600 | | 2008-05-12 | 00:00:00 | 59,63 | 60,15 | 58,88 | 59,98 | 3.009.400 | | 2008-05-13 | 00:00:00 | 60,25 | 60,90 | 60,18 | 60,83 | 3.903.500 | | 2008-05-14 | 00:00:00 | 61,00 | 62,71 | 60,98 | 61,99 | 5.008.800 | | 2008-05-15 | 00:00:00 | 62,59 | 62,65 | 61,49 | 62,43 | 4.940.400 | | 2008-05-16 | 00:00:00 | 62,64 | 62,64 | 61,51 | 61,81 | 3.587.700 | | 2008-05-19 | 00:00:00 | 62,26 | 62,99 | 61,55 | 62,25 | 3.442.700 | | 2008-05-20 | 00:00:00 | 62,07 | 62,07 | 61,18 | 61,42 | 2.947.500 | | 2008-05-21 | 00:00:00 | 61,65 | 62,09 | 60,01 | 60,12 | 3.852.900 | | 2008-05-22 | 00:00:00 | 60,00 | 60,25 | 59,18 | 59,37 | 3.201.800 | | 2008-05-23 | 00:00:00 | 59,21 | 59,21 | 58,52 | 58,76 | 2.697.100 | | 2008-05-27 | 00:00:00 | 58,70 | 59,55 | 58,34 | 59,13 | 2.136.500 | | 2008-05-28 | 00:00:00 | 59,44 | 60,08 | 58,99 | 59,23 | 3.491.800 | | 2008-05-29 | 00:00:00 | 59,57 | 60,01 | 58,60 | 59,33 | 2.414.400 | | 2008-05-30 | 00:00:00 | 59,40 | 60,02 | 59,18 | 59,62 | 3.232.000 | | 2008-06-02 | 00:00:00 | 59,51 | 59,52 | 57,71 | 58,31 | 3.715.300 | | 2008-06-03 | 00:00:00 | 58,35 | 58,59 | 56,32 | 57,14 | 5.519.900 | | 2008-06-04 | 00:00:00 | 56,96 | 57,28 | 56,45 | 56,73 | 4.575.600 | | 2008-06-05 | 00:00:00 | 57,19 | 57,39 | 56,08 | 56,70 | 4.706.300 | | 2008-06-06 | 00:00:00 | 56,25 | 56,25 | 54,01 | 54,01 | 7.251.800 | | 2008-06-09 | 00:00:00 | 54,31 | 55,51 | 54,25 | 54,79 | 6.596.300 | | 2008-06-10 | 00:00:00 | 54,42 | 55,10 | 54,01 | 54,44 | 5.601.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
