(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 38,59 | 39,03 | 38,18 | 38,53 | 5.100.900 | | 2010-07-06 | 00:00:00 | 39,14 | 39,35 | 38,37 | 38,71 | 5.493.900 | | 2010-07-07 | 00:00:00 | 38,74 | 40,19 | 38,71 | 40,19 | 5.937.800 | | 2010-07-08 | 00:00:00 | 40,67 | 40,85 | 40,16 | 40,73 | 3.940.800 | | 2010-07-09 | 00:00:00 | 40,84 | 41,35 | 40,60 | 41,27 | 4.998.400 | | 2010-07-12 | 00:00:00 | 41,13 | 41,37 | 40,67 | 40,82 | 2.972.500 | | 2010-07-13 | 00:00:00 | 41,42 | 42,10 | 41,31 | 41,85 | 4.693.700 | | 2010-07-14 | 00:00:00 | 41,65 | 42,03 | 41,39 | 41,69 | 3.525.500 | | 2010-07-15 | 00:00:00 | 41,75 | 42,06 | 40,72 | 41,79 | 5.221.700 | | 2010-07-16 | 00:00:00 | 41,43 | 41,55 | 40,08 | 40,19 | 5.516.900 | | 2010-07-19 | 00:00:00 | 40,43 | 40,55 | 40,03 | 40,35 | 3.974.900 | | 2010-07-20 | 00:00:00 | 39,75 | 41,27 | 39,60 | 41,20 | 4.393.600 | | 2010-07-21 | 00:00:00 | 41,46 | 41,93 | 40,86 | 41,13 | 4.893.300 | | 2010-07-22 | 00:00:00 | 41,64 | 42,78 | 41,60 | 42,66 | 5.808.800 | | 2010-07-23 | 00:00:00 | 43,32 | 43,87 | 42,50 | 43,50 | 8.148.700 | | 2010-07-26 | 00:00:00 | 43,45 | 44,23 | 43,36 | 43,89 | 5.450.300 | | 2010-07-27 | 00:00:00 | 44,24 | 44,30 | 43,36 | 43,43 | 6.354.900 | | 2010-07-28 | 00:00:00 | 43,50 | 43,50 | 43,00 | 43,24 | 4.137.700 | | 2010-07-29 | 00:00:00 | 43,45 | 43,62 | 42,24 | 42,72 | 7.018.800 | | 2010-07-30 | 00:00:00 | 42,53 | 43,05 | 41,81 | 42,86 | 4.437.500 | | 2010-08-02 | 00:00:00 | 43,66 | 43,92 | 43,33 | 43,73 | 4.521.300 | | 2010-08-03 | 00:00:00 | 43,58 | 43,60 | 43,02 | 43,14 | 5.047.900 | | 2010-08-04 | 00:00:00 | 43,37 | 44,16 | 43,25 | 43,98 | 4.774.600 | | 2010-08-05 | 00:00:00 | 43,66 | 44,17 | 43,61 | 44,12 | 3.169.500 | | 2010-08-06 | 00:00:00 | 43,50 | 44,05 | 43,05 | 43,77 | 3.270.000 | | 2010-08-09 | 00:00:00 | 44,07 | 44,10 | 43,66 | 43,89 | 2.105.600 | | 2010-08-10 | 00:00:00 | 43,54 | 43,69 | 42,97 | 43,42 | 3.411.100 | | 2010-08-11 | 00:00:00 | 42,57 | 42,70 | 41,56 | 41,81 | 5.493.100 | | 2010-08-12 | 00:00:00 | 41,15 | 41,53 | 41,06 | 41,29 | 3.437.400 | | 2010-08-13 | 00:00:00 | 41,12 | 41,51 | 41,07 | 41,32 | 3.236.300 | | 2010-08-16 | 00:00:00 | 41,03 | 41,37 | 40,51 | 41,18 | 2.926.400 | | 2010-08-17 | 00:00:00 | 41,88 | 43,02 | 41,65 | 42,39 | 6.045.200 | | 2010-08-18 | 00:00:00 | 42,27 | 42,39 | 41,73 | 42,16 | 4.041.700 | | 2010-08-19 | 00:00:00 | 41,89 | 41,89 | 40,46 | 40,77 | 6.059.200 | | 2010-08-20 | 00:00:00 | 40,36 | 40,75 | 40,05 | 40,64 | 4.478.700 | | 2010-08-23 | 00:00:00 | 40,77 | 41,05 | 40,14 | 40,16 | 3.154.400 | | 2010-08-24 | 00:00:00 | 39,69 | 39,71 | 38,72 | 39,34 | 6.741.800 | | 2010-08-25 | 00:00:00 | 38,94 | 39,10 | 38,08 | 38,82 | 7.663.300 | | 2010-08-26 | 00:00:00 | 39,20 | 39,36 | 38,57 | 38,70 | 4.579.100 | | 2010-08-27 | 00:00:00 | 39,06 | 39,69 | 38,39 | 39,65 | 4.132.700 | | 2010-08-30 | 00:00:00 | 39,42 | 39,75 | 38,83 | 38,86 | 2.934.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
