(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-10-07 | 00:00:00 | 45,42 | 46,24 | 45,04 | 45,49 | 5.360.200 | | 2011-10-10 | 00:00:00 | 46,34 | 47,40 | 46,34 | 47,16 | 3.471.100 | | 2011-10-11 | 00:00:00 | 46,92 | 47,73 | 46,63 | 47,37 | 4.120.600 | | 2011-10-12 | 00:00:00 | 47,77 | 49,16 | 47,73 | 48,49 | 5.673.300 | | 2011-10-13 | 00:00:00 | 48,09 | 48,12 | 47,14 | 47,89 | 4.731.200 | | 2011-10-14 | 00:00:00 | 48,55 | 49,45 | 48,47 | 49,45 | 3.741.800 | | 2011-10-17 | 00:00:00 | 49,23 | 49,23 | 47,55 | 47,70 | 4.364.300 | | 2011-10-18 | 00:00:00 | 47,74 | 49,82 | 46,91 | 49,33 | 5.774.300 | | 2011-10-19 | 00:00:00 | 49,21 | 49,77 | 48,60 | 48,82 | 4.533.500 | | 2011-10-20 | 00:00:00 | 48,89 | 49,35 | 47,85 | 48,46 | 5.607.200 | | 2011-10-21 | 00:00:00 | 50,22 | 51,42 | 49,85 | 51,28 | 8.955.500 | | 2011-10-24 | 00:00:00 | 51,14 | 52,09 | 51,10 | 51,77 | 6.334.900 | | 2011-10-25 | 00:00:00 | 51,32 | 51,89 | 50,55 | 50,71 | 5.538.900 | | 2011-10-26 | 00:00:00 | 51,08 | 51,80 | 50,63 | 51,40 | 5.473.900 | | 2011-10-27 | 00:00:00 | 53,28 | 54,52 | 53,10 | 54,07 | 7.398.500 | | 2011-10-28 | 00:00:00 | 53,84 | 54,17 | 53,50 | 53,88 | 5.414.200 | | 2011-10-31 | 00:00:00 | 53,06 | 53,34 | 52,39 | 52,40 | 3.998.700 | | 2011-11-01 | 00:00:00 | 50,86 | 52,03 | 50,41 | 51,20 | 6.464.100 | | 2011-11-02 | 00:00:00 | 52,02 | 52,93 | 52,02 | 52,45 | 4.875.600 | | 2011-11-03 | 00:00:00 | 53,14 | 54,20 | 52,51 | 53,94 | 5.741.800 | | 2011-11-04 | 00:00:00 | 53,37 | 54,12 | 53,06 | 53,95 | 4.034.200 | | 2011-11-07 | 00:00:00 | 53,94 | 54,05 | 52,88 | 53,96 | 3.707.100 | | 2011-11-08 | 00:00:00 | 54,69 | 54,82 | 53,51 | 54,65 | 4.480.900 | | 2011-11-09 | 00:00:00 | 53,19 | 53,63 | 52,44 | 52,83 | 5.239.800 | | 2011-11-10 | 00:00:00 | 53,64 | 54,09 | 53,33 | 53,56 | 5.611.700 | | 2011-11-11 | 00:00:00 | 54,40 | 55,81 | 54,40 | 54,79 | 5.022.500 | | 2011-11-14 | 00:00:00 | 54,69 | 54,99 | 54,38 | 54,71 | 4.347.200 | | 2011-11-15 | 00:00:00 | 54,44 | 55,20 | 54,02 | 54,78 | 4.559.100 | | 2011-11-16 | 00:00:00 | 53,67 | 54,39 | 53,21 | 53,29 | 4.016.300 | | 2011-11-17 | 00:00:00 | 53,13 | 53,67 | 52,10 | 52,60 | 5.186.100 | | 2011-11-18 | 00:00:00 | 52,99 | 53,18 | 52,32 | 52,75 | 3.207.900 | | 2011-11-21 | 00:00:00 | 51,43 | 51,56 | 50,16 | 51,30 | 5.154.600 | | 2011-11-22 | 00:00:00 | 51,06 | 51,48 | 50,66 | 50,96 | 4.643.000 | | 2011-11-23 | 00:00:00 | 50,41 | 50,41 | 49,15 | 49,19 | 4.892.200 | | 2011-11-25 | 00:00:00 | 48,87 | 49,97 | 48,82 | 49,14 | 1.784.100 | | 2011-11-28 | 00:00:00 | 50,83 | 51,68 | 50,76 | 51,66 | 4.947.500 | | 2011-11-29 | 00:00:00 | 51,97 | 52,71 | 51,52 | 51,56 | 4.419.000 | | 2011-11-30 | 00:00:00 | 52,98 | 54,19 | 52,89 | 54,15 | 5.088.600 | | 2011-12-01 | 00:00:00 | 53,88 | 54,70 | 53,85 | 54,17 | 3.614.600 | | 2011-12-02 | 00:00:00 | 54,51 | 55,37 | 54,05 | 54,13 | 3.613.300 | | 2011-12-05 | 00:00:00 | 55,15 | 55,55 | 54,23 | 54,70 | 4.605.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
