(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 | 2008-06-10 | 00:00:00 | 54,42 | 55,10 | 54,01 | 54,44 | 5.601.900 | 2008-06-11 | 00:00:00 | 54,44 | 55,40 | 54,12 | 54,26 | 3.979.500 | 2008-06-12 | 00:00:00 | 54,69 | 56,73 | 54,69 | 55,62 | 6.473.400 | 2008-06-13 | 00:00:00 | 56,10 | 56,88 | 55,89 | 56,49 | 4.953.500 | 2008-06-16 | 00:00:00 | 56,22 | 56,58 | 55,71 | 56,18 | 3.739.500 | 2008-06-17 | 00:00:00 | 56,58 | 56,58 | 55,01 | 55,06 | 4.043.000 | 2008-06-18 | 00:00:00 | 54,81 | 55,02 | 54,30 | 54,62 | 4.160.700 | 2008-06-19 | 00:00:00 | 54,48 | 55,60 | 54,34 | 55,35 | 3.963.800 | 2008-06-20 | 00:00:00 | 55,11 | 55,21 | 53,92 | 54,20 | 5.943.500 | 2008-06-23 | 00:00:00 | 54,33 | 55,12 | 54,24 | 54,99 | 3.889.100 | 2008-06-24 | 00:00:00 | 54,90 | 55,05 | 54,20 | 54,41 | 3.408.800 | 2008-06-25 | 00:00:00 | 54,51 | 54,51 | 51,20 | 51,50 | 12.007.300 | 2008-06-26 | 00:00:00 | 51,03 | 51,09 | 48,87 | 49,14 | 10.829.200 | 2008-06-27 | 00:00:00 | 49,10 | 49,61 | 48,43 | 49,23 | 10.424.000 | 2008-06-30 | 00:00:00 | 49,26 | 50,78 | 48,75 | 50,28 | 9.693.700 | 2008-07-01 | 00:00:00 | 49,61 | 51,15 | 49,28 | 50,86 | 8.805.700 | 2008-07-02 | 00:00:00 | 51,37 | 51,37 | 49,62 | 49,62 | 7.258.700 | 2008-07-03 | 00:00:00 | 49,94 | 51,05 | 49,85 | 50,31 | 4.918.600 | 2008-07-07 | 00:00:00 | 50,42 | 51,60 | 49,90 | 50,58 | 7.146.300 | 2008-07-08 | 00:00:00 | 50,13 | 51,51 | 50,13 | 51,47 | 5.612.300 | 2008-07-09 | 00:00:00 | 51,37 | 51,69 | 49,93 | 49,93 | 4.558.200 | 2008-07-10 | 00:00:00 | 49,99 | 51,31 | 49,50 | 51,25 | 7.277.300 | 2008-07-11 | 00:00:00 | 50,54 | 50,89 | 48,75 | 49,31 | 8.078.500 | 2008-07-14 | 00:00:00 | 49,81 | 50,93 | 48,77 | 49,48 | 5.551.300 | 2008-07-15 | 00:00:00 | 48,99 | 48,99 | 46,67 | 47,84 | 7.529.800 | 2008-07-16 | 00:00:00 | 47,81 | 49,40 | 47,33 | 49,40 | 4.681.600 | 2008-07-17 | 00:00:00 | 50,16 | 51,40 | 49,92 | 50,86 | 8.455.500 | 2008-07-18 | 00:00:00 | 53,32 | 53,71 | 50,19 | 50,66 | 9.356.300 | 2008-07-21 | 00:00:00 | 51,19 | 51,19 | 49,03 | 49,84 | 8.428.000 | 2008-07-22 | 00:00:00 | 49,59 | 52,32 | 49,59 | 52,32 | 8.599.800 | 2008-07-23 | 00:00:00 | 52,17 | 52,78 | 51,60 | 52,73 | 6.661.700 | 2008-07-24 | 00:00:00 | 52,85 | 53,05 | 51,08 | 51,38 | 6.903.000 | 2008-07-25 | 00:00:00 | 51,51 | 51,73 | 50,58 | 50,84 | 7.724.600 | 2008-07-28 | 00:00:00 | 50,80 | 50,88 | 49,64 | 50,03 | 6.599.000 | 2008-07-29 | 00:00:00 | 50,18 | 51,54 | 50,06 | 51,53 | 4.825.700 | 2008-07-30 | 00:00:00 | 51,98 | 52,46 | 51,33 | 52,43 | 5.019.800 | 2008-07-31 | 00:00:00 | 52,12 | 52,45 | 50,74 | 50,84 | 6.232.100 | 2008-08-01 | 00:00:00 | 51,13 | 51,78 | 50,50 | 51,00 | 4.720.800 | 2008-08-04 | 00:00:00 | 50,85 | 51,08 | 49,88 | 50,56 | 3.626.200 | 2008-08-05 | 00:00:00 | 50,87 | 51,73 | 50,80 | 51,57 | 4.632.000 | 2008-08-06 | 00:00:00 | 51,48 | 51,59 | 50,55 | 51,25 | 4.177.200 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|