(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 2021-09-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-28 | 00:00:00 | 34,48 | 35,24 | 34,32 | 34,71 | 6.792.400 | | 2009-01-29 | 00:00:00 | 34,32 | 34,61 | 32,52 | 32,67 | 9.056.300 | | 2009-01-30 | 00:00:00 | 32,72 | 34,24 | 32,32 | 32,81 | 8.154.800 | | 2009-02-02 | 00:00:00 | 32,32 | 32,47 | 31,35 | 31,83 | 7.252.400 | | 2009-02-03 | 00:00:00 | 32,07 | 32,08 | 31,02 | 31,69 | 8.390.600 | | 2009-02-04 | 00:00:00 | 31,73 | 33,31 | 31,73 | 32,35 | 7.563.300 | | 2009-02-05 | 00:00:00 | 31,33 | 32,90 | 31,22 | 32,52 | 7.221.300 | | 2009-02-06 | 00:00:00 | 32,92 | 33,65 | 32,63 | 33,44 | 7.516.200 | | 2009-02-09 | 00:00:00 | 33,48 | 33,68 | 32,91 | 33,55 | 4.637.100 | | 2009-02-10 | 00:00:00 | 33,17 | 33,70 | 31,74 | 31,97 | 7.095.800 | | 2009-02-11 | 00:00:00 | 33,33 | 33,54 | 31,70 | 32,19 | 5.234.200 | | 2009-02-12 | 00:00:00 | 31,69 | 31,92 | 30,80 | 31,87 | 6.925.400 | | 2009-02-13 | 00:00:00 | 31,99 | 33,55 | 31,81 | 33,06 | 8.268.600 | | 2009-02-17 | 00:00:00 | 32,23 | 32,41 | 31,14 | 31,24 | 7.327.700 | | 2009-02-18 | 00:00:00 | 31,40 | 31,40 | 30,04 | 30,29 | 7.309.500 | | 2009-02-19 | 00:00:00 | 30,55 | 30,92 | 30,14 | 30,23 | 7.948.300 | | 2009-02-20 | 00:00:00 | 29,78 | 29,78 | 28,38 | 28,84 | 10.035.700 | | 2009-02-23 | 00:00:00 | 29,22 | 29,34 | 27,66 | 27,74 | 11.870.400 | | 2009-02-24 | 00:00:00 | 27,79 | 29,16 | 27,53 | 28,75 | 11.146.400 | | 2009-02-25 | 00:00:00 | 28,98 | 28,98 | 28,08 | 28,26 | 8.248.300 | | 2009-02-26 | 00:00:00 | 28,82 | 28,82 | 27,45 | 27,56 | 6.639.900 | | 2009-02-27 | 00:00:00 | 27,08 | 27,78 | 26,78 | 26,83 | 9.395.700 | | 2009-03-02 | 00:00:00 | 26,34 | 26,46 | 24,78 | 24,96 | 9.036.300 | | 2009-03-03 | 00:00:00 | 25,26 | 25,53 | 24,61 | 24,70 | 8.017.800 | | 2009-03-04 | 00:00:00 | 25,35 | 25,81 | 24,91 | 25,36 | 7.639.100 | | 2009-03-05 | 00:00:00 | 24,81 | 24,87 | 23,69 | 23,91 | 7.342.800 | | 2009-03-06 | 00:00:00 | 24,01 | 24,65 | 23,06 | 23,60 | 10.760.800 | | 2009-03-09 | 00:00:00 | 23,38 | 24,12 | 23,10 | 23,23 | 6.506.200 | | 2009-03-10 | 00:00:00 | 23,73 | 25,45 | 23,73 | 25,43 | 11.390.300 | | 2009-03-11 | 00:00:00 | 25,23 | 27,01 | 25,23 | 26,66 | 10.501.500 | | 2009-03-12 | 00:00:00 | 26,64 | 27,37 | 26,04 | 27,33 | 7.750.300 | | 2009-03-13 | 00:00:00 | 27,58 | 27,58 | 26,10 | 26,93 | 6.394.100 | | 2009-03-16 | 00:00:00 | 27,14 | 27,92 | 27,01 | 27,06 | 5.331.500 | | 2009-03-17 | 00:00:00 | 27,04 | 27,56 | 26,68 | 27,56 | 4.077.500 | | 2009-03-18 | 00:00:00 | 27,52 | 28,39 | 26,80 | 28,35 | 8.451.900 | | 2009-03-19 | 00:00:00 | 28,67 | 28,68 | 27,90 | 28,03 | 5.528.300 | | 2009-03-20 | 00:00:00 | 28,10 | 28,23 | 26,72 | 26,95 | 8.844.600 | | 2009-03-23 | 00:00:00 | 27,58 | 28,94 | 27,42 | 28,94 | 5.230.600 | | 2009-03-24 | 00:00:00 | 28,68 | 29,41 | 28,50 | 28,94 | 5.785.300 | | 2009-03-25 | 00:00:00 | 29,35 | 30,16 | 28,30 | 28,95 | 8.537.700 | | 2009-03-26 | 00:00:00 | 29,33 | 30,42 | 29,10 | 30,42 | 6.643.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
