(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 | | 2012-03-30 | 00:00:00 | 61,23 | 61,40 | 60,84 | 61,05 | 2.684.700 | | 2012-04-02 | 00:00:00 | 60,57 | 61,39 | 60,37 | 61,12 | 3.009.700 | | 2012-04-03 | 00:00:00 | 60,91 | 61,32 | 60,37 | 60,63 | 2.550.700 | | 2012-04-04 | 00:00:00 | 60,11 | 60,23 | 59,79 | 60,15 | 2.896.700 | | 2012-04-05 | 00:00:00 | 59,84 | 60,01 | 59,48 | 59,49 | 2.933.700 | | 2012-04-09 | 00:00:00 | 58,72 | 59,02 | 57,87 | 57,89 | 4.636.400 | | 2012-04-10 | 00:00:00 | 57,65 | 57,79 | 56,57 | 56,58 | 6.869.200 | | 2012-04-11 | 00:00:00 | 57,28 | 57,63 | 56,84 | 57,08 | 4.973.700 | | 2012-04-12 | 00:00:00 | 57,20 | 58,88 | 57,09 | 58,79 | 4.662.000 | | 2012-04-13 | 00:00:00 | 58,60 | 58,65 | 57,99 | 58,07 | 2.720.500 | | 2012-04-16 | 00:00:00 | 58,58 | 58,69 | 57,85 | 58,00 | 3.320.000 | | 2012-04-17 | 00:00:00 | 58,53 | 59,15 | 57,97 | 58,93 | 5.120.500 | | 2012-04-18 | 00:00:00 | 58,60 | 58,96 | 58,34 | 58,73 | 3.600.100 | | 2012-04-19 | 00:00:00 | 58,66 | 58,92 | 57,62 | 58,00 | 4.544.100 | | 2012-04-20 | 00:00:00 | 59,86 | 60,50 | 59,36 | 59,39 | 8.427.400 | | 2012-04-23 | 00:00:00 | 59,00 | 59,25 | 58,54 | 59,20 | 4.640.300 | | 2012-04-24 | 00:00:00 | 59,52 | 60,25 | 59,26 | 59,93 | 3.824.900 | | 2012-04-25 | 00:00:00 | 60,47 | 60,84 | 60,18 | 60,48 | 3.450.000 | | 2012-04-26 | 00:00:00 | 60,37 | 61,16 | 60,27 | 61,00 | 3.088.000 | | 2012-04-27 | 00:00:00 | 61,26 | 61,45 | 60,96 | 61,29 | 3.608.600 | | 2012-04-30 | 00:00:00 | 61,06 | 61,21 | 60,34 | 60,66 | 3.353.300 | | 2012-05-01 | 00:00:00 | 60,48 | 61,47 | 60,20 | 60,93 | 2.924.900 | | 2012-05-02 | 00:00:00 | 60,46 | 60,72 | 60,02 | 60,64 | 4.064.500 | | 2012-05-03 | 00:00:00 | 60,63 | 60,88 | 60,06 | 60,47 | 3.345.500 | | 2012-05-04 | 00:00:00 | 60,15 | 60,22 | 59,21 | 59,31 | 2.645.300 | | 2012-05-07 | 00:00:00 | 59,14 | 59,63 | 59,01 | 59,52 | 2.724.200 | | 2012-05-08 | 00:00:00 | 59,13 | 59,48 | 58,58 | 59,37 | 3.072.100 | | 2012-05-09 | 00:00:00 | 58,58 | 59,06 | 58,16 | 58,37 | 3.975.300 | | 2012-05-10 | 00:00:00 | 58,85 | 59,10 | 58,36 | 58,57 | 2.701.300 | | 2012-05-11 | 00:00:00 | 58,22 | 59,20 | 58,09 | 58,55 | 2.937.500 | | 2012-05-14 | 00:00:00 | 57,96 | 58,59 | 57,50 | 58,15 | 3.706.600 | | 2012-05-15 | 00:00:00 | 58,06 | 58,55 | 57,35 | 57,48 | 3.027.800 | | 2012-05-16 | 00:00:00 | 57,59 | 58,06 | 57,09 | 57,14 | 3.854.000 | | 2012-05-17 | 00:00:00 | 57,07 | 57,27 | 55,43 | 55,48 | 4.779.100 | | 2012-05-18 | 00:00:00 | 55,78 | 55,98 | 54,98 | 55,23 | 4.946.500 | | 2012-05-21 | 00:00:00 | 55,32 | 57,11 | 55,32 | 57,03 | 4.552.100 | | 2012-05-22 | 00:00:00 | 57,34 | 57,70 | 56,92 | 57,28 | 3.966.900 | | 2012-05-23 | 00:00:00 | 56,55 | 57,72 | 56,08 | 57,62 | 4.000.000 | | 2012-05-24 | 00:00:00 | 57,74 | 57,88 | 56,53 | 57,27 | 2.892.300 | | 2012-05-25 | 00:00:00 | 57,41 | 57,56 | 56,45 | 56,75 | 2.361.500 | | 2012-05-29 | 00:00:00 | 57,31 | 57,42 | 56,81 | 57,20 | 3.728.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
