(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 35,25 | 35,50 | 34,69 | 35,25 | 4.775.800 | | 2000-10-18 | 00:00:00 | 34,00 | 34,88 | 33,38 | 33,69 | 3.621.800 | | 2000-10-19 | 00:00:00 | 33,81 | 36,75 | 33,81 | 35,88 | 9.199.100 | | 2000-10-20 | 00:00:00 | 41,00 | 47,75 | 39,50 | 46,00 | 27.752.100 | | 2000-10-23 | 00:00:00 | 50,00 | 51,00 | 48,88 | 49,94 | 48.068.800 | | 2000-10-24 | 00:00:00 | 50,25 | 53,31 | 49,88 | 53,31 | 26.039.700 | | 2000-10-25 | 00:00:00 | 52,50 | 53,50 | 51,75 | 52,25 | 17.512.100 | | 2000-10-26 | 00:00:00 | 52,00 | 52,81 | 50,88 | 52,19 | 8.464.800 | | 2000-10-27 | 00:00:00 | 52,19 | 52,88 | 51,06 | 51,50 | 9.380.100 | | 2000-10-30 | 00:00:00 | 51,50 | 53,75 | 51,50 | 53,75 | 8.847.100 | | 2000-10-31 | 00:00:00 | 53,06 | 54,13 | 53,06 | 53,81 | 6.501.200 | | 2000-11-01 | 00:00:00 | 52,88 | 54,06 | 52,88 | 53,50 | 7.060.600 | | 2000-11-02 | 00:00:00 | 53,13 | 53,50 | 52,13 | 52,13 | 7.748.400 | | 2000-11-03 | 00:00:00 | 52,25 | 52,75 | 51,31 | 51,63 | 9.552.400 | | 2000-11-06 | 00:00:00 | 51,75 | 53,25 | 51,75 | 52,88 | 8.999.300 | | 2000-11-07 | 00:00:00 | 52,63 | 54,31 | 52,63 | 54,25 | 5.503.800 | | 2000-11-08 | 00:00:00 | 54,13 | 54,50 | 53,00 | 53,50 | 6.002.600 | | 2000-11-09 | 00:00:00 | 53,00 | 54,38 | 52,81 | 53,69 | 7.624.100 | | 2000-11-10 | 00:00:00 | 53,25 | 53,88 | 52,63 | 53,38 | 5.553.500 | | 2000-11-13 | 00:00:00 | 51,00 | 51,50 | 49,81 | 50,63 | 7.327.100 | | 2000-11-14 | 00:00:00 | 50,38 | 52,25 | 50,31 | 51,88 | 6.568.800 | | 2000-11-15 | 00:00:00 | 51,25 | 52,19 | 50,88 | 51,63 | 5.919.100 | | 2000-11-16 | 00:00:00 | 51,00 | 52,06 | 51,00 | 51,50 | 5.293.000 | | 2000-11-17 | 00:00:00 | 51,63 | 52,38 | 50,44 | 51,00 | 3.832.700 | | 2000-11-20 | 00:00:00 | 50,75 | 51,25 | 49,25 | 49,25 | 3.979.500 | | 2000-11-21 | 00:00:00 | 49,44 | 50,56 | 49,44 | 49,88 | 4.517.300 | | 2000-11-22 | 00:00:00 | 48,50 | 48,88 | 47,81 | 48,25 | 5.844.300 | | 2000-11-24 | 00:00:00 | 48,63 | 49,19 | 48,50 | 48,63 | 1.378.700 | | 2000-11-27 | 00:00:00 | 49,50 | 50,00 | 48,19 | 48,63 | 3.267.500 | | 2000-11-28 | 00:00:00 | 48,50 | 49,44 | 48,06 | 49,13 | 4.237.700 | | 2000-11-29 | 00:00:00 | 48,63 | 50,19 | 48,31 | 48,31 | 5.014.400 | | 2000-11-30 | 00:00:00 | 47,75 | 49,13 | 47,00 | 48,75 | 5.307.300 | | 2000-12-01 | 00:00:00 | 49,63 | 50,44 | 49,38 | 49,94 | 4.757.800 | | 2000-12-04 | 00:00:00 | 49,88 | 51,00 | 49,81 | 50,63 | 3.976.900 | | 2000-12-05 | 00:00:00 | 50,81 | 53,56 | 50,63 | 52,94 | 5.847.200 | | 2000-12-06 | 00:00:00 | 52,63 | 53,13 | 51,81 | 52,94 | 5.406.600 | | 2000-12-07 | 00:00:00 | 52,50 | 53,19 | 52,44 | 52,63 | 5.391.600 | | 2000-12-08 | 00:00:00 | 53,38 | 54,94 | 53,38 | 54,50 | 4.700.000 | | 2000-12-11 | 00:00:00 | 54,31 | 55,69 | 53,63 | 55,19 | 4.392.800 | | 2000-12-12 | 00:00:00 | 53,88 | 54,00 | 51,50 | 52,13 | 6.494.000 | | 2000-12-13 | 00:00:00 | 52,63 | 52,75 | 51,75 | 52,13 | 5.152.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
