(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 39,40 | 39,65 | 38,00 | 38,11 | 8.477.500 | | 2008-10-03 | 00:00:00 | 39,12 | 39,92 | 37,63 | 37,84 | 6.788.000 | | 2008-10-06 | 00:00:00 | 36,44 | 36,97 | 34,66 | 35,92 | 11.618.800 | | 2008-10-07 | 00:00:00 | 36,00 | 37,20 | 34,59 | 34,95 | 9.218.900 | | 2008-10-08 | 00:00:00 | 34,09 | 35,98 | 33,41 | 34,08 | 11.847.900 | | 2008-10-09 | 00:00:00 | 35,20 | 35,90 | 30,63 | 31,39 | 12.508.700 | | 2008-10-10 | 00:00:00 | 29,28 | 32,25 | 26,01 | 30,60 | 16.866.100 | | 2008-10-13 | 00:00:00 | 32,44 | 33,68 | 31,51 | 33,43 | 9.222.500 | | 2008-10-14 | 00:00:00 | 35,40 | 35,59 | 31,70 | 32,10 | 9.813.800 | | 2008-10-15 | 00:00:00 | 31,31 | 32,36 | 28,67 | 29,08 | 12.288.500 | | 2008-10-16 | 00:00:00 | 28,89 | 31,28 | 28,05 | 30,93 | 11.078.400 | | 2008-10-17 | 00:00:00 | 29,82 | 30,83 | 27,80 | 29,37 | 16.462.500 | | 2008-10-20 | 00:00:00 | 29,72 | 30,35 | 28,49 | 29,72 | 8.889.600 | | 2008-10-21 | 00:00:00 | 29,16 | 30,07 | 28,57 | 28,85 | 7.852.900 | | 2008-10-22 | 00:00:00 | 28,20 | 28,79 | 27,05 | 27,85 | 8.468.400 | | 2008-10-23 | 00:00:00 | 27,95 | 29,63 | 27,23 | 28,88 | 11.479.400 | | 2008-10-24 | 00:00:00 | 26,63 | 28,42 | 26,29 | 27,16 | 7.905.400 | | 2008-10-27 | 00:00:00 | 26,74 | 27,90 | 26,17 | 26,22 | 8.029.900 | | 2008-10-28 | 00:00:00 | 27,07 | 29,41 | 26,01 | 29,30 | 9.185.200 | | 2008-10-29 | 00:00:00 | 28,92 | 30,66 | 28,66 | 28,98 | 7.541.100 | | 2008-10-30 | 00:00:00 | 30,51 | 31,07 | 29,34 | 30,13 | 7.483.600 | | 2008-10-31 | 00:00:00 | 29,94 | 30,68 | 29,54 | 30,45 | 8.136.800 | | 2008-11-03 | 00:00:00 | 30,41 | 31,09 | 30,00 | 30,91 | 4.242.600 | | 2008-11-04 | 00:00:00 | 31,55 | 33,00 | 31,22 | 32,80 | 7.921.200 | | 2008-11-05 | 00:00:00 | 32,38 | 33,10 | 30,75 | 30,99 | 6.059.500 | | 2008-11-06 | 00:00:00 | 30,61 | 31,20 | 27,97 | 28,24 | 8.030.100 | | 2008-11-07 | 00:00:00 | 28,51 | 29,45 | 28,19 | 29,36 | 5.302.000 | | 2008-11-10 | 00:00:00 | 29,91 | 30,28 | 28,50 | 28,94 | 3.777.000 | | 2008-11-11 | 00:00:00 | 28,56 | 28,60 | 26,89 | 27,38 | 6.281.400 | | 2008-11-12 | 00:00:00 | 26,88 | 27,41 | 26,51 | 26,72 | 6.847.100 | | 2008-11-13 | 00:00:00 | 26,84 | 28,95 | 25,46 | 28,79 | 9.456.500 | | 2008-11-14 | 00:00:00 | 28,25 | 28,81 | 27,07 | 27,35 | 6.865.700 | | 2008-11-17 | 00:00:00 | 27,04 | 27,34 | 26,09 | 26,31 | 5.057.300 | | 2008-11-18 | 00:00:00 | 26,20 | 27,06 | 25,57 | 26,38 | 7.890.800 | | 2008-11-19 | 00:00:00 | 26,33 | 26,96 | 24,26 | 24,38 | 7.375.700 | | 2008-11-20 | 00:00:00 | 24,07 | 25,80 | 23,36 | 23,67 | 10.206.600 | | 2008-11-21 | 00:00:00 | 24,25 | 25,49 | 23,24 | 25,38 | 8.719.000 | | 2008-11-24 | 00:00:00 | 25,91 | 26,78 | 25,02 | 26,19 | 9.538.800 | | 2008-11-25 | 00:00:00 | 26,74 | 26,96 | 25,06 | 25,88 | 7.415.700 | | 2008-11-26 | 00:00:00 | 25,53 | 27,20 | 24,76 | 27,07 | 5.953.100 | | 2008-11-28 | 00:00:00 | 26,95 | 27,86 | 26,95 | 27,86 | 2.117.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
