(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-03-10 | 00:00:00 | 42,17 | 42,50 | 42,10 | 42,34 | 4.797.300 | 2010-03-11 | 00:00:00 | 42,23 | 42,62 | 41,96 | 42,62 | 3.528.700 | 2010-03-12 | 00:00:00 | 42,80 | 43,13 | 42,46 | 42,93 | 5.554.600 | 2010-03-15 | 00:00:00 | 42,91 | 43,03 | 42,60 | 42,97 | 4.904.300 | 2010-03-16 | 00:00:00 | 43,14 | 43,18 | 42,65 | 43,03 | 6.392.900 | 2010-03-17 | 00:00:00 | 43,22 | 43,37 | 42,64 | 42,91 | 5.121.700 | 2010-03-18 | 00:00:00 | 42,92 | 43,53 | 42,79 | 43,43 | 4.961.900 | 2010-03-19 | 00:00:00 | 43,99 | 44,29 | 43,60 | 43,82 | 9.692.500 | 2010-03-22 | 00:00:00 | 43,54 | 43,99 | 43,41 | 43,56 | 4.772.500 | 2010-03-23 | 00:00:00 | 43,67 | 44,33 | 43,59 | 44,19 | 5.539.100 | 2010-03-24 | 00:00:00 | 44,23 | 45,05 | 44,05 | 44,48 | 7.840.800 | 2010-03-25 | 00:00:00 | 44,75 | 45,28 | 44,30 | 44,34 | 6.025.900 | 2010-03-26 | 00:00:00 | 44,43 | 44,99 | 44,35 | 44,60 | 4.455.600 | 2010-03-29 | 00:00:00 | 44,91 | 45,13 | 44,75 | 44,87 | 4.319.800 | 2010-03-30 | 00:00:00 | 45,01 | 45,28 | 44,55 | 44,95 | 4.879.700 | 2010-03-31 | 00:00:00 | 45,63 | 45,78 | 45,10 | 45,27 | 8.919.800 | 2010-04-01 | 00:00:00 | 45,51 | 45,85 | 44,72 | 45,03 | 6.706.200 | 2010-04-05 | 00:00:00 | 45,28 | 45,64 | 45,08 | 45,45 | 4.204.300 | 2010-04-06 | 00:00:00 | 45,45 | 45,75 | 45,35 | 45,46 | 3.965.400 | 2010-04-07 | 00:00:00 | 45,50 | 45,76 | 45,08 | 45,25 | 4.993.700 | 2010-04-08 | 00:00:00 | 45,21 | 45,61 | 45,01 | 45,49 | 4.207.300 | 2010-04-09 | 00:00:00 | 45,67 | 45,98 | 45,37 | 45,77 | 3.769.400 | 2010-04-12 | 00:00:00 | 45,86 | 46,17 | 45,79 | 45,99 | 3.235.700 | 2010-04-13 | 00:00:00 | 45,97 | 46,07 | 45,52 | 45,66 | 3.729.000 | 2010-04-14 | 00:00:00 | 45,80 | 46,37 | 45,77 | 46,33 | 4.576.400 | 2010-04-15 | 00:00:00 | 46,30 | 46,53 | 46,10 | 46,47 | 3.341.700 | 2010-04-16 | 00:00:00 | 46,44 | 46,51 | 45,32 | 45,82 | 7.862.200 | 2010-04-19 | 00:00:00 | 45,45 | 45,86 | 45,18 | 45,75 | 4.870.000 | 2010-04-20 | 00:00:00 | 46,06 | 46,43 | 45,72 | 46,38 | 4.647.300 | 2010-04-21 | 00:00:00 | 46,49 | 46,73 | 46,14 | 46,69 | 4.515.500 | 2010-04-22 | 00:00:00 | 46,32 | 47,46 | 45,87 | 47,44 | 7.161.500 | 2010-04-23 | 00:00:00 | 47,72 | 47,78 | 46,70 | 47,72 | 7.684.200 | 2010-04-26 | 00:00:00 | 47,82 | 48,43 | 47,78 | 48,27 | 5.713.300 | 2010-04-27 | 00:00:00 | 48,23 | 48,23 | 46,83 | 46,94 | 7.076.800 | 2010-04-28 | 00:00:00 | 47,26 | 47,38 | 46,51 | 47,05 | 4.939.800 | 2010-04-29 | 00:00:00 | 47,48 | 48,55 | 47,34 | 48,52 | 5.709.000 | 2010-04-30 | 00:00:00 | 48,48 | 48,63 | 47,47 | 47,47 | 5.467.900 | 2010-05-03 | 00:00:00 | 47,81 | 48,53 | 47,75 | 48,51 | 4.067.200 | 2010-05-04 | 00:00:00 | 47,86 | 47,96 | 46,48 | 46,86 | 7.282.500 | 2010-05-05 | 00:00:00 | 46,02 | 46,31 | 45,40 | 45,88 | 5.806.500 | 2010-05-06 | 00:00:00 | 45,50 | 46,22 | 39,98 | 44,30 | 9.832.100 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|