(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 2023-03-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 52,63 | 52,75 | 51,75 | 52,13 | 5.152.000 | | 2000-12-14 | 00:00:00 | 51,25 | 51,63 | 50,44 | 50,56 | 6.371.200 | | 2000-12-15 | 00:00:00 | 49,88 | 50,00 | 47,88 | 47,88 | 7.301.100 | | 2000-12-18 | 00:00:00 | 48,88 | 50,44 | 48,88 | 49,75 | 5.217.800 | | 2000-12-19 | 00:00:00 | 49,94 | 50,30 | 48,81 | 48,88 | 6.021.700 | | 2000-12-20 | 00:00:00 | 48,00 | 48,25 | 46,00 | 46,00 | 5.317.700 | | 2000-12-21 | 00:00:00 | 46,44 | 47,38 | 46,13 | 46,31 | 3.853.100 | | 2000-12-22 | 00:00:00 | 46,56 | 48,31 | 46,56 | 47,75 | 2.589.300 | | 2000-12-26 | 00:00:00 | 47,38 | 48,19 | 46,81 | 48,00 | 3.528.700 | | 2000-12-27 | 00:00:00 | 47,63 | 48,69 | 47,31 | 47,56 | 2.436.700 | | 2000-12-28 | 00:00:00 | 47,88 | 48,31 | 47,19 | 47,94 | 2.618.800 | | 2000-12-29 | 00:00:00 | 47,75 | 48,25 | 47,13 | 47,31 | 2.126.000 | | 2001-01-02 | 00:00:00 | 46,50 | 46,50 | 42,44 | 44,25 | 9.949.000 | | 2001-01-03 | 00:00:00 | 44,25 | 48,13 | 43,50 | 48,13 | 8.868.000 | | 2001-01-04 | 00:00:00 | 47,50 | 48,81 | 47,38 | 48,06 | 3.651.600 | | 2001-01-05 | 00:00:00 | 47,44 | 47,63 | 46,06 | 46,94 | 4.208.200 | | 2001-01-08 | 00:00:00 | 46,00 | 46,63 | 44,56 | 45,69 | 3.562.500 | | 2001-01-09 | 00:00:00 | 45,69 | 46,44 | 44,13 | 44,69 | 5.533.200 | | 2001-01-10 | 00:00:00 | 44,06 | 45,50 | 43,44 | 45,19 | 6.354.400 | | 2001-01-11 | 00:00:00 | 45,88 | 47,69 | 45,88 | 47,38 | 4.945.600 | | 2001-01-12 | 00:00:00 | 47,38 | 47,63 | 45,50 | 46,50 | 4.046.200 | | 2001-01-16 | 00:00:00 | 46,25 | 48,19 | 46,25 | 47,88 | 4.420.000 | | 2001-01-17 | 00:00:00 | 48,69 | 49,28 | 47,63 | 48,00 | 9.644.900 | | 2001-01-18 | 00:00:00 | 48,50 | 49,44 | 47,63 | 48,88 | 4.466.500 | | 2001-01-19 | 00:00:00 | 49,13 | 49,38 | 47,69 | 48,38 | 4.205.700 | | 2001-01-22 | 00:00:00 | 48,13 | 48,61 | 46,69 | 47,06 | 3.782.200 | | 2001-01-23 | 00:00:00 | 47,63 | 48,25 | 47,33 | 47,88 | 4.306.000 | | 2001-01-24 | 00:00:00 | 47,88 | 48,38 | 46,94 | 47,38 | 2.534.800 | | 2001-01-25 | 00:00:00 | 47,25 | 48,50 | 47,13 | 47,31 | 5.136.300 | | 2001-01-26 | 00:00:00 | 47,44 | 48,13 | 46,00 | 46,44 | 5.793.200 | | 2001-01-29 | 00:00:00 | 46,35 | 46,70 | 45,26 | 45,80 | 3.114.900 | | 2001-01-30 | 00:00:00 | 45,80 | 47,50 | 45,80 | 47,37 | 4.511.100 | | 2001-01-31 | 00:00:00 | 47,37 | 48,19 | 46,90 | 47,25 | 4.531.000 | | 2001-02-01 | 00:00:00 | 47,65 | 48,20 | 47,21 | 47,74 | 2.603.100 | | 2001-02-02 | 00:00:00 | 47,55 | 48,25 | 47,28 | 47,70 | 3.479.500 | | 2001-02-05 | 00:00:00 | 47,70 | 49,62 | 47,65 | 49,42 | 3.520.700 | | 2001-02-06 | 00:00:00 | 49,25 | 49,70 | 48,77 | 49,25 | 2.825.300 | | 2001-02-07 | 00:00:00 | 49,00 | 49,35 | 48,10 | 48,55 | 2.211.200 | | 2001-02-08 | 00:00:00 | 48,99 | 49,70 | 48,50 | 48,78 | 2.573.300 | | 2001-02-09 | 00:00:00 | 48,53 | 48,65 | 46,80 | 47,20 | 4.790.400 | | 2001-02-12 | 00:00:00 | 47,50 | 49,45 | 47,37 | 49,06 | 2.933.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
