(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 | | 2010-01-11 | 00:00:00 | 42,31 | 43,13 | 42,30 | 42,65 | 5.116.400 | | 2010-01-12 | 00:00:00 | 42,39 | 42,51 | 41,86 | 42,17 | 4.509.500 | | 2010-01-13 | 00:00:00 | 42,16 | 42,50 | 41,84 | 42,32 | 4.097.900 | | 2010-01-14 | 00:00:00 | 42,24 | 42,73 | 42,12 | 42,57 | 3.430.600 | | 2010-01-15 | 00:00:00 | 42,54 | 42,81 | 42,21 | 42,63 | 5.729.300 | | 2010-01-19 | 00:00:00 | 42,72 | 43,21 | 42,48 | 42,85 | 5.220.400 | | 2010-01-20 | 00:00:00 | 42,57 | 42,67 | 41,90 | 42,36 | 4.616.900 | | 2010-01-21 | 00:00:00 | 42,36 | 42,51 | 40,68 | 40,73 | 7.419.700 | | 2010-01-22 | 00:00:00 | 40,57 | 41,08 | 39,85 | 39,88 | 6.923.700 | | 2010-01-25 | 00:00:00 | 40,29 | 40,67 | 40,08 | 40,22 | 3.079.400 | | 2010-01-26 | 00:00:00 | 40,05 | 40,46 | 39,71 | 39,97 | 2.775.700 | | 2010-01-27 | 00:00:00 | 40,15 | 40,38 | 39,44 | 40,26 | 5.900.500 | | 2010-01-28 | 00:00:00 | 40,53 | 40,59 | 39,26 | 39,82 | 5.903.600 | | 2010-01-29 | 00:00:00 | 38,50 | 39,17 | 37,58 | 38,64 | 15.224.200 | | 2010-02-01 | 00:00:00 | 38,92 | 39,42 | 38,86 | 39,37 | 5.139.600 | | 2010-02-02 | 00:00:00 | 39,43 | 39,60 | 39,06 | 39,52 | 7.046.600 | | 2010-02-03 | 00:00:00 | 39,36 | 39,54 | 38,93 | 39,21 | 4.363.000 | | 2010-02-04 | 00:00:00 | 39,16 | 39,16 | 37,68 | 37,73 | 9.669.100 | | 2010-02-05 | 00:00:00 | 37,73 | 37,91 | 36,68 | 37,47 | 8.519.700 | | 2010-02-08 | 00:00:00 | 37,54 | 37,54 | 36,80 | 36,87 | 6.238.100 | | 2010-02-09 | 00:00:00 | 37,37 | 38,24 | 37,25 | 37,82 | 6.870.900 | | 2010-02-10 | 00:00:00 | 37,72 | 38,00 | 37,37 | 37,72 | 3.998.000 | | 2010-02-11 | 00:00:00 | 37,61 | 38,35 | 37,29 | 38,23 | 4.424.400 | | 2010-02-12 | 00:00:00 | 37,80 | 38,00 | 37,33 | 37,86 | 5.702.500 | | 2010-02-16 | 00:00:00 | 38,13 | 38,97 | 38,08 | 38,92 | 5.972.000 | | 2010-02-17 | 00:00:00 | 38,91 | 39,22 | 38,74 | 39,09 | 4.718.100 | | 2010-02-18 | 00:00:00 | 39,07 | 39,95 | 38,98 | 39,85 | 5.311.500 | | 2010-02-19 | 00:00:00 | 39,78 | 40,47 | 39,54 | 40,22 | 5.813.100 | | 2010-02-22 | 00:00:00 | 40,42 | 40,50 | 40,00 | 40,15 | 4.068.500 | | 2010-02-23 | 00:00:00 | 40,15 | 40,47 | 39,79 | 39,93 | 5.202.200 | | 2010-02-24 | 00:00:00 | 40,11 | 40,85 | 40,05 | 40,58 | 4.822.700 | | 2010-02-25 | 00:00:00 | 40,00 | 40,23 | 39,49 | 40,19 | 5.644.400 | | 2010-02-26 | 00:00:00 | 40,18 | 40,43 | 39,91 | 40,16 | 4.462.200 | | 2010-03-01 | 00:00:00 | 40,25 | 40,84 | 40,25 | 40,57 | 4.546.300 | | 2010-03-02 | 00:00:00 | 40,71 | 40,99 | 40,53 | 40,68 | 4.049.400 | | 2010-03-03 | 00:00:00 | 40,70 | 41,18 | 40,70 | 40,92 | 5.546.000 | | 2010-03-04 | 00:00:00 | 40,97 | 41,22 | 40,75 | 41,18 | 3.699.300 | | 2010-03-05 | 00:00:00 | 41,34 | 41,92 | 41,23 | 41,91 | 5.500.800 | | 2010-03-08 | 00:00:00 | 41,90 | 41,99 | 41,45 | 41,49 | 3.514.800 | | 2010-03-09 | 00:00:00 | 41,48 | 42,50 | 41,41 | 42,27 | 5.541.200 | | 2010-03-10 | 00:00:00 | 42,17 | 42,50 | 42,10 | 42,34 | 4.797.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
