(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 38,88 | 39,08 | 38,47 | 38,73 | 3.805.800 | | 2009-11-12 | 00:00:00 | 38,65 | 39,11 | 38,42 | 38,57 | 3.855.900 | | 2009-11-13 | 00:00:00 | 38,56 | 39,30 | 38,43 | 39,25 | 4.939.000 | | 2009-11-16 | 00:00:00 | 39,30 | 40,24 | 39,30 | 39,86 | 6.472.800 | | 2009-11-17 | 00:00:00 | 39,59 | 39,85 | 39,40 | 39,61 | 4.248.300 | | 2009-11-18 | 00:00:00 | 39,48 | 39,57 | 39,06 | 39,22 | 4.161.800 | | 2009-11-19 | 00:00:00 | 38,85 | 38,88 | 37,95 | 38,25 | 6.719.500 | | 2009-11-20 | 00:00:00 | 38,01 | 38,34 | 37,72 | 38,04 | 5.773.400 | | 2009-11-23 | 00:00:00 | 38,37 | 38,72 | 38,30 | 38,68 | 3.989.800 | | 2009-11-24 | 00:00:00 | 38,71 | 38,84 | 38,16 | 38,77 | 3.532.900 | | 2009-11-25 | 00:00:00 | 38,77 | 39,12 | 38,50 | 39,11 | 3.074.600 | | 2009-11-27 | 00:00:00 | 38,15 | 38,86 | 37,78 | 38,48 | 2.484.300 | | 2009-11-30 | 00:00:00 | 38,36 | 38,63 | 38,08 | 38,47 | 4.249.600 | | 2009-12-01 | 00:00:00 | 38,75 | 39,51 | 38,75 | 39,37 | 4.420.300 | | 2009-12-02 | 00:00:00 | 39,39 | 39,93 | 39,36 | 39,77 | 6.422.700 | | 2009-12-03 | 00:00:00 | 39,80 | 40,10 | 39,54 | 39,60 | 5.354.900 | | 2009-12-04 | 00:00:00 | 40,10 | 40,63 | 39,66 | 40,14 | 5.767.600 | | 2009-12-07 | 00:00:00 | 40,22 | 40,96 | 40,16 | 40,81 | 6.132.400 | | 2009-12-08 | 00:00:00 | 40,72 | 40,72 | 40,00 | 40,24 | 4.303.600 | | 2009-12-09 | 00:00:00 | 40,34 | 40,52 | 39,85 | 40,26 | 5.464.600 | | 2009-12-10 | 00:00:00 | 40,62 | 40,92 | 40,27 | 40,31 | 4.565.700 | | 2009-12-11 | 00:00:00 | 40,59 | 41,06 | 40,51 | 40,87 | 4.556.300 | | 2009-12-14 | 00:00:00 | 41,06 | 41,55 | 41,02 | 41,31 | 5.292.300 | | 2009-12-15 | 00:00:00 | 40,88 | 41,38 | 40,50 | 41,25 | 6.118.700 | | 2009-12-16 | 00:00:00 | 41,01 | 41,50 | 40,36 | 40,37 | 9.270.400 | | 2009-12-17 | 00:00:00 | 39,84 | 40,17 | 39,52 | 39,54 | 7.541.800 | | 2009-12-18 | 00:00:00 | 39,59 | 39,81 | 39,00 | 39,15 | 9.973.600 | | 2009-12-21 | 00:00:00 | 39,47 | 39,86 | 39,35 | 39,57 | 4.759.900 | | 2009-12-22 | 00:00:00 | 39,72 | 39,89 | 39,51 | 39,60 | 3.933.100 | | 2009-12-23 | 00:00:00 | 39,86 | 39,98 | 39,39 | 39,93 | 3.297.300 | | 2009-12-24 | 00:00:00 | 40,04 | 40,04 | 39,81 | 39,88 | 947.400 | | 2009-12-28 | 00:00:00 | 39,94 | 39,98 | 39,68 | 39,81 | 2.251.700 | | 2009-12-29 | 00:00:00 | 39,88 | 40,03 | 39,81 | 39,88 | 2.535.300 | | 2009-12-30 | 00:00:00 | 39,64 | 39,83 | 39,51 | 39,81 | 2.449.600 | | 2009-12-31 | 00:00:00 | 39,71 | 39,90 | 39,15 | 39,20 | 2.787.300 | | 2010-01-04 | 00:00:00 | 39,61 | 40,38 | 39,48 | 40,35 | 7.389.200 | | 2010-01-05 | 00:00:00 | 40,16 | 40,46 | 40,09 | 40,43 | 6.479.200 | | 2010-01-06 | 00:00:00 | 40,44 | 40,54 | 40,23 | 40,43 | 5.919.800 | | 2010-01-07 | 00:00:00 | 40,44 | 41,36 | 40,08 | 41,21 | 9.787.800 | | 2010-01-08 | 00:00:00 | 40,92 | 42,20 | 40,79 | 42,12 | 6.824.700 | | 2010-01-11 | 00:00:00 | 42,31 | 43,13 | 42,30 | 42,65 | 5.116.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
