(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 | | 2010-12-22 | 00:00:00 | 53,45 | 53,74 | 53,22 | 53,72 | 2.729.300 | | 2010-12-23 | 00:00:00 | 53,53 | 53,64 | 53,15 | 53,43 | 1.836.200 | | 2010-12-27 | 00:00:00 | 53,04 | 53,49 | 52,91 | 53,39 | 1.578.000 | | 2010-12-28 | 00:00:00 | 53,62 | 53,62 | 53,06 | 53,51 | 1.541.600 | | 2010-12-29 | 00:00:00 | 53,66 | 53,71 | 53,23 | 53,30 | 1.432.200 | | 2010-12-30 | 00:00:00 | 53,20 | 53,30 | 52,82 | 52,96 | 2.152.300 | | 2010-12-31 | 00:00:00 | 52,94 | 53,37 | 52,72 | 53,16 | 1.626.800 | | 2011-01-03 | 00:00:00 | 53,49 | 54,42 | 53,45 | 54,21 | 3.799.200 | | 2011-01-04 | 00:00:00 | 54,26 | 54,28 | 52,98 | 53,48 | 4.990.300 | | 2011-01-05 | 00:00:00 | 53,19 | 54,65 | 53,14 | 54,37 | 4.410.000 | | 2011-01-06 | 00:00:00 | 54,55 | 54,56 | 53,71 | 54,36 | 3.319.300 | | 2011-01-07 | 00:00:00 | 54,59 | 54,68 | 53,81 | 54,30 | 2.864.800 | | 2011-01-10 | 00:00:00 | 54,34 | 54,34 | 53,40 | 53,90 | 3.425.600 | | 2011-01-11 | 00:00:00 | 54,18 | 54,36 | 53,70 | 54,00 | 2.628.800 | | 2011-01-12 | 00:00:00 | 54,47 | 54,80 | 54,16 | 54,72 | 3.664.500 | | 2011-01-13 | 00:00:00 | 54,60 | 54,84 | 54,41 | 54,59 | 2.975.500 | | 2011-01-14 | 00:00:00 | 54,48 | 55,03 | 54,37 | 55,02 | 3.571.100 | | 2011-01-18 | 00:00:00 | 55,03 | 55,25 | 54,58 | 54,76 | 3.285.300 | | 2011-01-19 | 00:00:00 | 54,83 | 54,93 | 54,07 | 54,34 | 3.767.000 | | 2011-01-20 | 00:00:00 | 54,24 | 55,84 | 53,96 | 54,58 | 7.437.700 | | 2011-01-21 | 00:00:00 | 55,10 | 55,20 | 54,43 | 54,49 | 4.575.200 | | 2011-01-24 | 00:00:00 | 54,58 | 55,63 | 54,47 | 55,37 | 3.251.400 | | 2011-01-25 | 00:00:00 | 55,22 | 55,45 | 54,69 | 55,38 | 2.420.300 | | 2011-01-26 | 00:00:00 | 55,57 | 56,09 | 55,15 | 55,77 | 5.239.900 | | 2011-01-27 | 00:00:00 | 55,96 | 56,03 | 55,36 | 55,92 | 3.815.300 | | 2011-01-28 | 00:00:00 | 55,69 | 56,99 | 54,59 | 55,32 | 9.266.700 | | 2011-01-31 | 00:00:00 | 55,26 | 56,01 | 54,75 | 56,01 | 5.574.300 | | 2011-02-01 | 00:00:00 | 56,32 | 57,00 | 56,09 | 56,94 | 3.756.200 | | 2011-02-02 | 00:00:00 | 56,56 | 57,83 | 56,56 | 57,41 | 4.415.200 | | 2011-02-03 | 00:00:00 | 57,17 | 57,70 | 57,03 | 57,17 | 4.054.200 | | 2011-02-04 | 00:00:00 | 57,20 | 57,30 | 56,52 | 57,12 | 2.767.000 | | 2011-02-07 | 00:00:00 | 57,27 | 57,42 | 56,97 | 57,13 | 2.924.100 | | 2011-02-08 | 00:00:00 | 57,26 | 57,48 | 57,13 | 57,39 | 3.159.000 | | 2011-02-09 | 00:00:00 | 57,13 | 57,54 | 56,94 | 57,34 | 2.981.200 | | 2011-02-10 | 00:00:00 | 57,21 | 57,63 | 57,07 | 57,47 | 3.454.900 | | 2011-02-11 | 00:00:00 | 57,32 | 58,07 | 57,08 | 57,98 | 2.312.200 | | 2011-02-14 | 00:00:00 | 57,72 | 58,03 | 57,20 | 57,60 | 2.879.500 | | 2011-02-15 | 00:00:00 | 57,35 | 57,45 | 56,94 | 57,37 | 1.924.400 | | 2011-02-16 | 00:00:00 | 57,15 | 57,59 | 56,78 | 57,20 | 2.752.300 | | 2011-02-17 | 00:00:00 | 57,11 | 57,53 | 56,88 | 57,36 | 2.841.000 | | 2011-02-18 | 00:00:00 | 57,44 | 58,02 | 57,36 | 57,99 | 3.656.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
