(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 | | 2009-05-22 | 00:00:00 | 31,83 | 32,61 | 31,74 | 32,10 | 4.265.600 | | 2009-05-26 | 00:00:00 | 31,82 | 33,05 | 31,75 | 32,63 | 5.335.900 | | 2009-05-27 | 00:00:00 | 32,55 | 33,01 | 31,98 | 32,06 | 4.775.500 | | 2009-05-28 | 00:00:00 | 32,06 | 32,42 | 31,31 | 32,20 | 4.110.100 | | 2009-05-29 | 00:00:00 | 32,48 | 33,22 | 32,29 | 33,16 | 5.365.000 | | 2009-06-01 | 00:00:00 | 33,65 | 35,57 | 33,56 | 35,35 | 7.663.400 | | 2009-06-02 | 00:00:00 | 35,31 | 35,58 | 34,60 | 35,19 | 6.452.900 | | 2009-06-03 | 00:00:00 | 34,94 | 35,08 | 34,10 | 34,67 | 4.938.400 | | 2009-06-04 | 00:00:00 | 34,67 | 35,56 | 34,52 | 35,48 | 4.331.300 | | 2009-06-05 | 00:00:00 | 36,45 | 36,66 | 35,58 | 35,72 | 6.301.700 | | 2009-06-08 | 00:00:00 | 35,72 | 36,00 | 35,09 | 35,67 | 4.709.800 | | 2009-06-09 | 00:00:00 | 35,77 | 35,97 | 35,26 | 35,72 | 4.886.800 | | 2009-06-10 | 00:00:00 | 35,96 | 36,18 | 35,08 | 35,60 | 4.616.500 | | 2009-06-11 | 00:00:00 | 35,75 | 36,33 | 35,73 | 35,79 | 5.479.600 | | 2009-06-12 | 00:00:00 | 35,60 | 35,67 | 35,05 | 35,41 | 4.422.500 | | 2009-06-15 | 00:00:00 | 35,09 | 35,11 | 33,60 | 33,92 | 7.342.300 | | 2009-06-16 | 00:00:00 | 34,06 | 34,16 | 32,89 | 33,16 | 8.158.600 | | 2009-06-17 | 00:00:00 | 33,07 | 33,24 | 32,41 | 32,78 | 6.514.900 | | 2009-06-18 | 00:00:00 | 32,86 | 33,19 | 32,25 | 32,98 | 5.938.300 | | 2009-06-19 | 00:00:00 | 33,14 | 33,37 | 32,76 | 32,81 | 6.805.400 | | 2009-06-22 | 00:00:00 | 32,57 | 32,57 | 31,53 | 31,58 | 5.404.800 | | 2009-06-23 | 00:00:00 | 31,63 | 31,65 | 30,94 | 31,43 | 7.187.400 | | 2009-06-24 | 00:00:00 | 31,69 | 32,11 | 30,81 | 31,04 | 8.233.900 | | 2009-06-25 | 00:00:00 | 30,89 | 32,20 | 30,89 | 31,85 | 6.996.400 | | 2009-06-26 | 00:00:00 | 31,86 | 32,34 | 31,67 | 31,77 | 4.670.700 | | 2009-06-29 | 00:00:00 | 31,91 | 32,32 | 31,56 | 32,18 | 4.770.300 | | 2009-06-30 | 00:00:00 | 32,30 | 32,30 | 31,21 | 31,40 | 4.628.500 | | 2009-07-01 | 00:00:00 | 31,59 | 32,14 | 31,38 | 31,86 | 5.159.500 | | 2009-07-02 | 00:00:00 | 31,40 | 31,61 | 30,57 | 30,80 | 4.698.000 | | 2009-07-06 | 00:00:00 | 30,50 | 30,60 | 29,91 | 30,32 | 4.510.200 | | 2009-07-07 | 00:00:00 | 30,33 | 30,39 | 29,21 | 29,31 | 7.057.300 | | 2009-07-08 | 00:00:00 | 29,38 | 29,79 | 29,17 | 29,48 | 9.381.200 | | 2009-07-09 | 00:00:00 | 29,68 | 29,83 | 29,33 | 29,67 | 6.871.100 | | 2009-07-10 | 00:00:00 | 29,53 | 30,08 | 29,30 | 30,03 | 6.109.700 | | 2009-07-13 | 00:00:00 | 30,18 | 30,83 | 29,94 | 30,81 | 5.966.200 | | 2009-07-14 | 00:00:00 | 30,87 | 31,23 | 30,71 | 31,18 | 5.591.000 | | 2009-07-15 | 00:00:00 | 31,53 | 32,50 | 31,41 | 32,41 | 6.482.800 | | 2009-07-16 | 00:00:00 | 32,36 | 33,00 | 32,28 | 32,83 | 3.358.600 | | 2009-07-17 | 00:00:00 | 32,71 | 32,94 | 32,15 | 32,43 | 5.583.800 | | 2009-07-20 | 00:00:00 | 32,53 | 33,43 | 32,53 | 33,37 | 4.528.000 | | 2009-07-21 | 00:00:00 | 33,78 | 33,95 | 32,83 | 33,41 | 7.074.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
