(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 2022-06-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 33,78 | 33,95 | 32,83 | 33,41 | 7.074.800 | | 2009-07-22 | 00:00:00 | 33,32 | 33,73 | 33,24 | 33,38 | 3.374.700 | | 2009-07-23 | 00:00:00 | 33,44 | 34,35 | 33,07 | 34,22 | 5.848.900 | | 2009-07-24 | 00:00:00 | 33,95 | 34,07 | 33,16 | 33,99 | 6.064.000 | | 2009-07-27 | 00:00:00 | 33,20 | 34,33 | 33,20 | 34,24 | 8.145.400 | | 2009-07-28 | 00:00:00 | 33,90 | 34,36 | 33,61 | 34,15 | 4.793.800 | | 2009-07-29 | 00:00:00 | 33,87 | 34,19 | 33,65 | 34,04 | 4.948.600 | | 2009-07-30 | 00:00:00 | 34,39 | 34,86 | 34,26 | 34,51 | 4.611.700 | | 2009-07-31 | 00:00:00 | 34,48 | 34,87 | 34,26 | 34,70 | 4.912.400 | | 2009-08-03 | 00:00:00 | 35,01 | 35,34 | 34,59 | 35,28 | 6.060.500 | | 2009-08-04 | 00:00:00 | 35,07 | 35,67 | 35,00 | 35,65 | 4.559.400 | | 2009-08-05 | 00:00:00 | 35,60 | 35,71 | 35,02 | 35,29 | 5.518.500 | | 2009-08-06 | 00:00:00 | 35,50 | 35,59 | 35,16 | 35,36 | 5.394.000 | | 2009-08-07 | 00:00:00 | 35,87 | 36,73 | 35,70 | 36,38 | 5.989.000 | | 2009-08-10 | 00:00:00 | 36,29 | 36,34 | 35,65 | 35,96 | 3.353.500 | | 2009-08-11 | 00:00:00 | 35,79 | 35,92 | 35,13 | 35,42 | 3.620.400 | | 2009-08-12 | 00:00:00 | 35,31 | 36,87 | 35,31 | 36,49 | 5.434.800 | | 2009-08-13 | 00:00:00 | 36,71 | 36,72 | 35,86 | 36,19 | 4.031.000 | | 2009-08-14 | 00:00:00 | 36,26 | 36,44 | 35,57 | 35,87 | 4.605.000 | | 2009-08-17 | 00:00:00 | 35,26 | 35,54 | 34,67 | 34,92 | 5.141.800 | | 2009-08-18 | 00:00:00 | 34,75 | 35,08 | 34,55 | 35,02 | 4.161.400 | | 2009-08-19 | 00:00:00 | 34,73 | 35,17 | 34,50 | 35,03 | 3.854.700 | | 2009-08-20 | 00:00:00 | 35,18 | 35,47 | 34,93 | 35,34 | 3.544.900 | | 2009-08-21 | 00:00:00 | 35,92 | 36,48 | 35,50 | 36,32 | 5.790.400 | | 2009-08-24 | 00:00:00 | 36,39 | 37,41 | 36,32 | 37,27 | 7.899.700 | | 2009-08-25 | 00:00:00 | 37,56 | 37,98 | 37,13 | 37,52 | 5.045.900 | | 2009-08-26 | 00:00:00 | 37,38 | 37,52 | 36,88 | 37,12 | 4.537.900 | | 2009-08-27 | 00:00:00 | 37,22 | 37,77 | 37,07 | 37,39 | 7.020.600 | | 2009-08-28 | 00:00:00 | 37,72 | 37,84 | 36,90 | 37,23 | 3.789.400 | | 2009-08-31 | 00:00:00 | 37,03 | 37,03 | 36,41 | 36,76 | 4.493.400 | | 2009-09-01 | 00:00:00 | 36,66 | 37,30 | 35,80 | 35,92 | 6.666.000 | | 2009-09-02 | 00:00:00 | 35,92 | 36,10 | 35,59 | 35,77 | 5.008.000 | | 2009-09-03 | 00:00:00 | 35,99 | 36,33 | 35,56 | 36,26 | 7.216.500 | | 2009-09-04 | 00:00:00 | 36,30 | 37,24 | 36,17 | 37,15 | 6.022.600 | | 2009-09-08 | 00:00:00 | 37,50 | 37,97 | 37,31 | 37,82 | 6.141.100 | | 2009-09-09 | 00:00:00 | 37,94 | 38,63 | 37,69 | 38,46 | 6.545.500 | | 2009-09-10 | 00:00:00 | 38,70 | 39,42 | 38,13 | 39,42 | 5.554.000 | | 2009-09-11 | 00:00:00 | 39,51 | 39,51 | 38,54 | 38,93 | 7.396.900 | | 2009-09-14 | 00:00:00 | 38,83 | 40,00 | 38,50 | 39,97 | 7.646.400 | | 2009-09-15 | 00:00:00 | 40,14 | 40,20 | 39,66 | 39,79 | 5.332.800 | | 2009-09-16 | 00:00:00 | 40,07 | 40,20 | 39,37 | 40,07 | 6.582.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
