(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-04-18 | 00:00:00 | 57,11 | 57,24 | 56,34 | 57,11 | 3.157.300 | | 2011-04-19 | 00:00:00 | 57,15 | 57,61 | 56,80 | 57,46 | 3.111.700 | | 2011-04-20 | 00:00:00 | 58,39 | 59,48 | 57,77 | 58,74 | 5.475.800 | | 2011-04-21 | 00:00:00 | 60,00 | 61,10 | 59,40 | 60,72 | 9.622.200 | | 2011-04-25 | 00:00:00 | 60,52 | 60,72 | 60,21 | 60,32 | 5.045.200 | | 2011-04-26 | 00:00:00 | 60,61 | 62,00 | 60,58 | 62,00 | 6.361.500 | | 2011-04-27 | 00:00:00 | 62,10 | 62,10 | 61,27 | 61,46 | 5.533.500 | | 2011-04-28 | 00:00:00 | 61,40 | 61,68 | 60,99 | 61,01 | 5.041.900 | | 2011-04-29 | 00:00:00 | 61,10 | 61,52 | 61,00 | 61,23 | 4.100.000 | | 2011-05-02 | 00:00:00 | 61,67 | 62,28 | 61,31 | 61,54 | 4.130.200 | | 2011-05-03 | 00:00:00 | 61,55 | 61,85 | 61,26 | 61,80 | 4.027.500 | | 2011-05-04 | 00:00:00 | 61,62 | 61,85 | 60,22 | 60,32 | 6.341.800 | | 2011-05-05 | 00:00:00 | 59,88 | 60,99 | 59,32 | 60,15 | 4.581.700 | | 2011-05-06 | 00:00:00 | 60,80 | 61,68 | 60,62 | 60,95 | 4.023.300 | | 2011-05-09 | 00:00:00 | 61,10 | 62,01 | 60,91 | 61,62 | 3.235.100 | | 2011-05-10 | 00:00:00 | 61,83 | 61,98 | 61,38 | 61,76 | 4.211.000 | | 2011-05-11 | 00:00:00 | 61,61 | 61,87 | 60,96 | 61,28 | 3.347.300 | | 2011-05-12 | 00:00:00 | 61,31 | 61,40 | 60,60 | 60,86 | 5.600.000 | | 2011-05-13 | 00:00:00 | 60,98 | 61,24 | 60,30 | 60,51 | 3.726.100 | | 2011-05-16 | 00:00:00 | 60,44 | 60,94 | 60,00 | 60,12 | 4.432.800 | | 2011-05-17 | 00:00:00 | 59,90 | 60,12 | 58,68 | 58,98 | 5.040.700 | | 2011-05-18 | 00:00:00 | 58,90 | 59,69 | 58,22 | 59,55 | 5.505.100 | | 2011-05-19 | 00:00:00 | 59,97 | 60,13 | 59,13 | 59,49 | 3.639.000 | | 2011-05-20 | 00:00:00 | 59,38 | 59,51 | 58,55 | 58,99 | 4.031.100 | | 2011-05-23 | 00:00:00 | 58,12 | 58,92 | 58,01 | 58,48 | 4.081.600 | | 2011-05-24 | 00:00:00 | 58,48 | 58,76 | 57,76 | 58,25 | 3.719.800 | | 2011-05-25 | 00:00:00 | 58,06 | 59,28 | 57,81 | 58,87 | 3.738.300 | | 2011-05-26 | 00:00:00 | 58,33 | 58,70 | 57,81 | 58,50 | 3.942.000 | | 2011-05-27 | 00:00:00 | 58,89 | 59,44 | 58,57 | 59,19 | 2.858.600 | | 2011-05-31 | 00:00:00 | 59,96 | 60,10 | 58,95 | 59,55 | 3.317.700 | | 2011-06-01 | 00:00:00 | 59,37 | 59,54 | 57,42 | 57,53 | 4.567.800 | | 2011-06-02 | 00:00:00 | 57,65 | 58,21 | 57,33 | 57,95 | 3.157.900 | | 2011-06-03 | 00:00:00 | 56,79 | 57,91 | 56,66 | 57,25 | 4.013.000 | | 2011-06-06 | 00:00:00 | 57,11 | 57,66 | 56,77 | 57,45 | 4.688.500 | | 2011-06-07 | 00:00:00 | 57,76 | 57,80 | 56,79 | 56,85 | 3.163.000 | | 2011-06-08 | 00:00:00 | 56,56 | 56,77 | 55,93 | 56,07 | 4.541.100 | | 2011-06-09 | 00:00:00 | 56,07 | 56,78 | 55,86 | 56,46 | 3.243.000 | | 2011-06-10 | 00:00:00 | 56,30 | 56,30 | 55,38 | 55,53 | 3.210.200 | | 2011-06-13 | 00:00:00 | 55,78 | 56,08 | 55,37 | 55,71 | 3.150.100 | | 2011-06-14 | 00:00:00 | 56,32 | 57,50 | 56,25 | 57,19 | 4.239.700 | | 2011-06-15 | 00:00:00 | 56,66 | 56,87 | 55,97 | 56,05 | 4.038.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
