(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 40,07 | 40,20 | 39,37 | 40,07 | 6.582.100 | | 2009-09-17 | 00:00:00 | 40,02 | 40,55 | 39,65 | 40,10 | 7.854.800 | | 2009-09-18 | 00:00:00 | 40,03 | 40,45 | 39,92 | 40,17 | 6.394.300 | | 2009-09-21 | 00:00:00 | 39,86 | 39,93 | 39,14 | 39,32 | 5.683.000 | | 2009-09-22 | 00:00:00 | 39,45 | 39,88 | 39,32 | 39,72 | 4.158.200 | | 2009-09-23 | 00:00:00 | 39,74 | 39,94 | 39,17 | 39,25 | 3.875.900 | | 2009-09-24 | 00:00:00 | 39,25 | 39,55 | 38,46 | 38,68 | 5.174.400 | | 2009-09-25 | 00:00:00 | 38,48 | 38,52 | 37,54 | 37,81 | 6.811.600 | | 2009-09-28 | 00:00:00 | 37,89 | 37,95 | 37,20 | 37,34 | 8.550.600 | | 2009-09-29 | 00:00:00 | 37,45 | 37,75 | 37,19 | 37,25 | 7.576.500 | | 2009-09-30 | 00:00:00 | 37,29 | 37,39 | 36,19 | 37,15 | 11.142.000 | | 2009-10-01 | 00:00:00 | 37,11 | 37,22 | 36,36 | 36,40 | 5.812.400 | | 2009-10-02 | 00:00:00 | 35,95 | 36,25 | 35,42 | 35,60 | 7.495.200 | | 2009-10-05 | 00:00:00 | 35,76 | 36,53 | 35,58 | 36,22 | 8.472.900 | | 2009-10-06 | 00:00:00 | 36,52 | 37,22 | 36,43 | 36,60 | 6.280.600 | | 2009-10-07 | 00:00:00 | 36,64 | 36,82 | 36,22 | 36,31 | 4.500.000 | | 2009-10-08 | 00:00:00 | 36,68 | 37,04 | 36,41 | 36,84 | 4.468.200 | | 2009-10-09 | 00:00:00 | 36,83 | 37,24 | 36,63 | 37,17 | 3.588.400 | | 2009-10-12 | 00:00:00 | 37,36 | 37,50 | 37,15 | 37,25 | 4.232.200 | | 2009-10-13 | 00:00:00 | 37,24 | 37,24 | 36,77 | 36,82 | 4.767.700 | | 2009-10-14 | 00:00:00 | 37,10 | 37,43 | 36,98 | 37,42 | 7.127.500 | | 2009-10-15 | 00:00:00 | 37,35 | 37,80 | 37,21 | 37,76 | 6.338.000 | | 2009-10-16 | 00:00:00 | 37,39 | 38,00 | 37,20 | 37,79 | 5.539.200 | | 2009-10-19 | 00:00:00 | 37,91 | 38,74 | 37,74 | 38,42 | 5.694.600 | | 2009-10-20 | 00:00:00 | 38,54 | 38,55 | 37,62 | 37,80 | 6.442.300 | | 2009-10-21 | 00:00:00 | 37,79 | 37,88 | 36,84 | 36,96 | 6.541.700 | | 2009-10-22 | 00:00:00 | 36,88 | 39,00 | 36,86 | 38,53 | 10.026.500 | | 2009-10-23 | 00:00:00 | 39,09 | 39,18 | 38,10 | 38,26 | 6.835.400 | | 2009-10-26 | 00:00:00 | 38,18 | 38,93 | 37,55 | 37,72 | 5.336.200 | | 2009-10-27 | 00:00:00 | 37,88 | 38,03 | 37,42 | 37,50 | 6.871.700 | | 2009-10-28 | 00:00:00 | 37,47 | 37,60 | 36,50 | 36,60 | 5.910.600 | | 2009-10-29 | 00:00:00 | 36,68 | 37,30 | 36,54 | 37,20 | 5.617.400 | | 2009-10-30 | 00:00:00 | 37,01 | 37,19 | 35,76 | 35,89 | 6.841.100 | | 2009-11-02 | 00:00:00 | 36,00 | 36,44 | 35,60 | 36,19 | 4.809.900 | | 2009-11-03 | 00:00:00 | 36,04 | 36,13 | 35,60 | 36,05 | 4.578.400 | | 2009-11-04 | 00:00:00 | 36,26 | 37,00 | 36,20 | 36,40 | 5.562.200 | | 2009-11-05 | 00:00:00 | 36,57 | 37,60 | 36,57 | 37,59 | 5.458.900 | | 2009-11-06 | 00:00:00 | 37,50 | 37,87 | 37,30 | 37,70 | 3.727.900 | | 2009-11-09 | 00:00:00 | 37,96 | 38,52 | 37,74 | 38,44 | 3.695.900 | | 2009-11-10 | 00:00:00 | 38,38 | 38,81 | 38,16 | 38,60 | 3.788.500 | | 2009-11-11 | 00:00:00 | 38,88 | 39,08 | 38,47 | 38,73 | 3.805.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
