(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 29,33 | 30,42 | 29,10 | 30,42 | 6.643.400 | | 2009-03-27 | 00:00:00 | 30,05 | 30,24 | 29,13 | 29,25 | 6.002.900 | | 2009-03-30 | 00:00:00 | 28,71 | 28,71 | 27,50 | 27,81 | 7.401.400 | | 2009-03-31 | 00:00:00 | 27,99 | 28,47 | 27,50 | 27,86 | 6.826.000 | | 2009-04-01 | 00:00:00 | 27,74 | 28,52 | 27,44 | 28,31 | 7.566.800 | | 2009-04-02 | 00:00:00 | 29,21 | 31,23 | 29,02 | 30,57 | 10.214.600 | | 2009-04-03 | 00:00:00 | 30,53 | 30,98 | 29,81 | 30,20 | 6.310.700 | | 2009-04-06 | 00:00:00 | 30,05 | 30,20 | 28,81 | 29,79 | 8.063.300 | | 2009-04-07 | 00:00:00 | 29,50 | 30,00 | 28,89 | 29,29 | 7.222.100 | | 2009-04-08 | 00:00:00 | 29,47 | 29,79 | 29,14 | 29,62 | 4.672.200 | | 2009-04-09 | 00:00:00 | 30,28 | 31,11 | 30,05 | 31,04 | 6.409.700 | | 2009-04-13 | 00:00:00 | 30,83 | 30,83 | 29,49 | 30,27 | 6.640.000 | | 2009-04-14 | 00:00:00 | 29,91 | 30,66 | 29,73 | 30,21 | 4.523.400 | | 2009-04-15 | 00:00:00 | 30,23 | 31,12 | 30,10 | 30,67 | 8.048.300 | | 2009-04-16 | 00:00:00 | 30,93 | 31,73 | 30,55 | 31,49 | 4.999.700 | | 2009-04-17 | 00:00:00 | 31,53 | 32,00 | 31,18 | 31,49 | 7.656.600 | | 2009-04-20 | 00:00:00 | 31,00 | 31,32 | 29,75 | 29,79 | 6.250.900 | | 2009-04-21 | 00:00:00 | 29,79 | 30,66 | 29,30 | 30,56 | 6.145.200 | | 2009-04-22 | 00:00:00 | 30,59 | 32,48 | 30,19 | 31,69 | 9.134.500 | | 2009-04-23 | 00:00:00 | 31,88 | 32,56 | 31,28 | 32,38 | 7.939.800 | | 2009-04-24 | 00:00:00 | 31,52 | 32,00 | 30,40 | 31,45 | 17.017.300 | | 2009-04-27 | 00:00:00 | 30,53 | 31,22 | 30,18 | 30,30 | 12.355.500 | | 2009-04-28 | 00:00:00 | 30,00 | 30,00 | 29,34 | 29,43 | 8.010.500 | | 2009-04-29 | 00:00:00 | 30,05 | 31,34 | 30,00 | 30,90 | 6.918.600 | | 2009-04-30 | 00:00:00 | 31,58 | 32,02 | 30,92 | 31,21 | 7.944.000 | | 2009-05-01 | 00:00:00 | 31,17 | 31,89 | 30,87 | 31,63 | 5.327.500 | | 2009-05-04 | 00:00:00 | 32,07 | 32,27 | 31,23 | 31,52 | 11.187.200 | | 2009-05-05 | 00:00:00 | 31,58 | 32,10 | 31,49 | 31,68 | 6.761.400 | | 2009-05-06 | 00:00:00 | 32,80 | 33,57 | 32,25 | 33,48 | 11.920.800 | | 2009-05-07 | 00:00:00 | 33,69 | 33,93 | 32,76 | 33,11 | 10.390.600 | | 2009-05-08 | 00:00:00 | 33,60 | 34,91 | 33,28 | 34,72 | 8.884.300 | | 2009-05-11 | 00:00:00 | 34,29 | 34,48 | 33,37 | 33,64 | 6.793.600 | | 2009-05-12 | 00:00:00 | 33,75 | 33,89 | 32,60 | 33,11 | 6.575.500 | | 2009-05-13 | 00:00:00 | 32,61 | 32,69 | 30,97 | 31,37 | 8.441.800 | | 2009-05-14 | 00:00:00 | 31,37 | 32,22 | 31,32 | 31,92 | 4.606.100 | | 2009-05-15 | 00:00:00 | 31,98 | 32,50 | 31,69 | 31,95 | 5.446.700 | | 2009-05-18 | 00:00:00 | 32,21 | 33,03 | 32,09 | 33,00 | 6.339.400 | | 2009-05-19 | 00:00:00 | 33,07 | 33,42 | 32,56 | 33,09 | 5.793.600 | | 2009-05-20 | 00:00:00 | 33,39 | 33,76 | 32,96 | 33,05 | 5.313.100 | | 2009-05-21 | 00:00:00 | 32,58 | 32,58 | 31,43 | 31,82 | 5.859.100 | | 2009-05-22 | 00:00:00 | 31,83 | 32,61 | 31,74 | 32,10 | 4.265.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
