(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 2021-03-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 26,95 | 27,86 | 26,95 | 27,86 | 2.117.300 | | 2008-12-01 | 00:00:00 | 27,50 | 27,73 | 25,86 | 25,99 | 6.045.100 | | 2008-12-02 | 00:00:00 | 26,45 | 26,67 | 25,71 | 26,59 | 5.850.100 | | 2008-12-03 | 00:00:00 | 26,24 | 26,76 | 25,17 | 26,50 | 6.690.800 | | 2008-12-04 | 00:00:00 | 25,96 | 26,56 | 25,00 | 25,48 | 5.188.600 | | 2008-12-05 | 00:00:00 | 25,07 | 26,65 | 24,45 | 26,54 | 6.489.800 | | 2008-12-08 | 00:00:00 | 27,23 | 27,82 | 26,46 | 27,21 | 8.923.300 | | 2008-12-09 | 00:00:00 | 27,00 | 28,25 | 26,70 | 27,68 | 10.201.600 | | 2008-12-10 | 00:00:00 | 28,05 | 29,78 | 28,02 | 28,91 | 9.602.800 | | 2008-12-11 | 00:00:00 | 28,91 | 29,68 | 28,37 | 28,51 | 8.792.900 | | 2008-12-12 | 00:00:00 | 27,94 | 29,26 | 27,05 | 28,95 | 12.178.200 | | 2008-12-15 | 00:00:00 | 30,11 | 31,86 | 30,07 | 30,78 | 15.231.800 | | 2008-12-16 | 00:00:00 | 31,02 | 33,17 | 30,83 | 32,80 | 11.203.000 | | 2008-12-17 | 00:00:00 | 32,50 | 33,27 | 32,00 | 32,82 | 7.326.700 | | 2008-12-18 | 00:00:00 | 32,94 | 33,34 | 32,20 | 32,72 | 9.927.100 | | 2008-12-19 | 00:00:00 | 33,46 | 34,00 | 32,49 | 32,69 | 10.063.800 | | 2008-12-22 | 00:00:00 | 32,78 | 32,78 | 31,21 | 31,90 | 6.316.300 | | 2008-12-23 | 00:00:00 | 31,62 | 32,04 | 30,99 | 31,71 | 6.077.300 | | 2008-12-24 | 00:00:00 | 31,81 | 32,01 | 31,50 | 31,84 | 1.482.700 | | 2008-12-26 | 00:00:00 | 32,01 | 32,25 | 31,37 | 31,97 | 2.042.100 | | 2008-12-29 | 00:00:00 | 31,25 | 31,25 | 30,65 | 31,21 | 4.184.600 | | 2008-12-30 | 00:00:00 | 31,37 | 32,63 | 31,36 | 32,59 | 3.994.300 | | 2008-12-31 | 00:00:00 | 32,61 | 33,30 | 32,59 | 32,83 | 4.874.900 | | 2009-01-02 | 00:00:00 | 32,93 | 34,85 | 32,52 | 34,66 | 5.110.800 | | 2009-01-05 | 00:00:00 | 34,47 | 34,68 | 34,00 | 34,48 | 6.984.900 | | 2009-01-06 | 00:00:00 | 34,82 | 36,40 | 34,82 | 36,04 | 7.201.700 | | 2009-01-07 | 00:00:00 | 35,62 | 35,62 | 34,18 | 34,45 | 5.691.600 | | 2009-01-08 | 00:00:00 | 34,22 | 34,60 | 33,80 | 34,60 | 4.360.000 | | 2009-01-09 | 00:00:00 | 34,96 | 34,96 | 33,61 | 34,14 | 5.544.400 | | 2009-01-12 | 00:00:00 | 33,99 | 34,14 | 33,40 | 33,77 | 4.318.700 | | 2009-01-13 | 00:00:00 | 33,70 | 33,98 | 32,85 | 33,38 | 5.115.000 | | 2009-01-14 | 00:00:00 | 33,00 | 33,14 | 31,69 | 32,00 | 6.062.700 | | 2009-01-15 | 00:00:00 | 32,08 | 32,82 | 31,25 | 32,63 | 6.719.400 | | 2009-01-16 | 00:00:00 | 33,07 | 33,20 | 32,23 | 32,94 | 7.131.800 | | 2009-01-20 | 00:00:00 | 32,81 | 33,46 | 31,49 | 31,53 | 6.842.900 | | 2009-01-21 | 00:00:00 | 32,03 | 32,55 | 31,18 | 32,39 | 5.430.600 | | 2009-01-22 | 00:00:00 | 32,01 | 32,35 | 31,28 | 31,97 | 6.645.700 | | 2009-01-23 | 00:00:00 | 31,07 | 32,55 | 30,98 | 32,21 | 5.612.200 | | 2009-01-26 | 00:00:00 | 32,22 | 33,34 | 31,94 | 33,18 | 8.720.900 | | 2009-01-27 | 00:00:00 | 33,36 | 34,13 | 33,13 | 33,91 | 6.535.600 | | 2009-01-28 | 00:00:00 | 34,48 | 35,24 | 34,32 | 34,71 | 6.792.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
