(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-30 | 00:00:00 | 39,42 | 39,75 | 38,83 | 38,86 | 2.934.500 | | 2010-08-31 | 00:00:00 | 38,74 | 39,29 | 38,29 | 39,06 | 6.732.200 | | 2010-09-01 | 00:00:00 | 39,59 | 41,11 | 39,45 | 40,88 | 6.675.700 | | 2010-09-02 | 00:00:00 | 40,96 | 42,01 | 40,96 | 42,01 | 6.618.900 | | 2010-09-03 | 00:00:00 | 42,36 | 43,25 | 42,36 | 42,82 | 5.675.300 | | 2010-09-07 | 00:00:00 | 42,48 | 42,68 | 41,84 | 41,93 | 4.598.800 | | 2010-09-08 | 00:00:00 | 41,90 | 42,52 | 41,90 | 42,19 | 3.819.600 | | 2010-09-09 | 00:00:00 | 42,78 | 42,92 | 41,81 | 41,97 | 4.079.400 | | 2010-09-10 | 00:00:00 | 42,16 | 42,89 | 41,93 | 42,81 | 4.535.700 | | 2010-09-13 | 00:00:00 | 43,31 | 43,59 | 43,09 | 43,30 | 4.206.500 | | 2010-09-14 | 00:00:00 | 43,28 | 43,79 | 43,05 | 43,54 | 4.906.700 | | 2010-09-15 | 00:00:00 | 43,36 | 43,63 | 43,15 | 43,57 | 4.917.900 | | 2010-09-16 | 00:00:00 | 43,34 | 43,86 | 43,31 | 43,73 | 4.372.200 | | 2010-09-17 | 00:00:00 | 43,89 | 44,08 | 43,54 | 43,82 | 6.187.900 | | 2010-09-20 | 00:00:00 | 44,04 | 44,41 | 43,68 | 44,31 | 4.632.800 | | 2010-09-21 | 00:00:00 | 44,35 | 44,51 | 43,89 | 44,31 | 4.875.500 | | 2010-09-22 | 00:00:00 | 44,13 | 44,32 | 43,38 | 43,68 | 4.414.000 | | 2010-09-23 | 00:00:00 | 43,58 | 43,96 | 43,09 | 43,23 | 4.950.000 | | 2010-09-24 | 00:00:00 | 43,70 | 44,49 | 43,70 | 44,46 | 4.054.000 | | 2010-09-27 | 00:00:00 | 44,51 | 44,51 | 43,70 | 43,84 | 4.060.400 | | 2010-09-28 | 00:00:00 | 43,95 | 44,32 | 43,20 | 44,19 | 4.590.200 | | 2010-09-29 | 00:00:00 | 43,90 | 44,29 | 43,74 | 44,04 | 4.126.300 | | 2010-09-30 | 00:00:00 | 44,35 | 44,89 | 43,70 | 43,94 | 5.434.600 | | 2010-10-01 | 00:00:00 | 44,22 | 44,71 | 44,02 | 44,15 | 4.857.200 | | 2010-10-04 | 00:00:00 | 44,15 | 44,54 | 43,41 | 43,61 | 4.014.500 | | 2010-10-05 | 00:00:00 | 44,05 | 45,23 | 43,99 | 45,01 | 6.413.500 | | 2010-10-06 | 00:00:00 | 45,01 | 45,85 | 45,00 | 45,72 | 5.560.600 | | 2010-10-07 | 00:00:00 | 45,86 | 45,86 | 45,06 | 45,48 | 4.303.000 | | 2010-10-08 | 00:00:00 | 45,57 | 45,89 | 45,17 | 45,75 | 3.593.900 | | 2010-10-11 | 00:00:00 | 45,67 | 45,85 | 45,41 | 45,61 | 3.167.100 | | 2010-10-12 | 00:00:00 | 45,40 | 45,67 | 44,75 | 45,55 | 3.597.100 | | 2010-10-13 | 00:00:00 | 45,87 | 46,68 | 45,72 | 46,41 | 4.761.000 | | 2010-10-14 | 00:00:00 | 46,38 | 46,40 | 45,73 | 46,17 | 3.984.200 | | 2010-10-15 | 00:00:00 | 46,56 | 46,70 | 45,93 | 46,49 | 4.764.900 | | 2010-10-18 | 00:00:00 | 46,51 | 47,02 | 46,30 | 47,00 | 4.363.400 | | 2010-10-19 | 00:00:00 | 46,30 | 46,83 | 45,72 | 46,16 | 7.425.000 | | 2010-10-20 | 00:00:00 | 46,34 | 47,29 | 46,26 | 46,41 | 9.258.200 | | 2010-10-21 | 00:00:00 | 46,71 | 47,26 | 46,38 | 46,67 | 5.952.700 | | 2010-10-22 | 00:00:00 | 46,64 | 47,35 | 45,35 | 47,26 | 7.119.400 | | 2010-10-25 | 00:00:00 | 47,75 | 48,28 | 47,44 | 47,53 | 4.924.300 | | 2010-10-26 | 00:00:00 | 47,42 | 47,46 | 46,89 | 47,28 | 3.981.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
