(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 | | 2012-05-29 | 00:00:00 | 57,31 | 57,42 | 56,81 | 57,20 | 3.728.700 | | 2012-05-30 | 00:00:00 | 56,72 | 56,72 | 56,10 | 56,20 | 3.528.900 | | 2012-05-31 | 00:00:00 | 56,20 | 56,24 | 54,78 | 55,66 | 5.098.300 | | 2012-06-01 | 00:00:00 | 54,21 | 54,53 | 53,80 | 53,94 | 5.980.000 | | 2012-06-04 | 00:00:00 | 53,76 | 53,85 | 52,55 | 53,20 | 5.732.800 | | 2012-06-05 | 00:00:00 | 53,00 | 53,51 | 52,81 | 53,29 | 3.854.200 | | 2012-06-06 | 00:00:00 | 53,79 | 54,66 | 53,52 | 54,66 | 4.770.700 | | 2012-06-07 | 00:00:00 | 55,31 | 56,23 | 55,21 | 55,37 | 4.879.400 | | 2012-06-08 | 00:00:00 | 55,37 | 56,03 | 55,18 | 55,99 | 2.997.800 | | 2012-06-11 | 00:00:00 | 56,67 | 56,69 | 55,05 | 55,13 | 3.054.300 | | 2012-06-12 | 00:00:00 | 55,36 | 56,09 | 55,04 | 56,05 | 2.771.200 | | 2012-06-13 | 00:00:00 | 55,76 | 55,83 | 54,84 | 55,12 | 3.820.800 | | 2012-06-14 | 00:00:00 | 55,39 | 55,81 | 54,74 | 55,22 | 4.279.600 | | 2012-06-15 | 00:00:00 | 55,53 | 56,05 | 55,45 | 56,04 | 4.990.800 | | 2012-06-18 | 00:00:00 | 55,74 | 56,08 | 55,51 | 55,88 | 2.246.800 | | 2012-06-19 | 00:00:00 | 56,21 | 56,72 | 56,09 | 56,58 | 3.184.400 | | 2012-06-20 | 00:00:00 | 56,67 | 56,84 | 56,03 | 56,54 | 3.466.400 | | 2012-06-21 | 00:00:00 | 56,80 | 56,99 | 55,39 | 55,43 | 4.103.500 | | 2012-06-22 | 00:00:00 | 55,33 | 55,73 | 55,11 | 55,51 | 3.411.000 | | 2012-06-25 | 00:00:00 | 54,77 | 54,83 | 53,67 | 53,72 | 4.681.500 | | 2012-06-26 | 00:00:00 | 53,82 | 53,94 | 52,84 | 53,26 | 4.974.100 | | 2012-06-27 | 00:00:00 | 53,40 | 54,13 | 53,38 | 54,00 | 3.280.100 | | 2012-06-28 | 00:00:00 | 53,11 | 53,61 | 52,21 | 52,92 | 6.586.600 | | 2012-06-29 | 00:00:00 | 54,38 | 55,86 | 54,02 | 55,84 | 4.870.700 | | 2012-07-02 | 00:00:00 | 55,94 | 56,19 | 54,63 | 55,16 | 4.295.100 | | 2012-07-03 | 00:00:00 | 54,97 | 55,94 | 54,72 | 55,59 | 2.397.500 | | 2012-07-05 | 00:00:00 | 55,40 | 56,38 | 55,30 | 56,09 | 2.772.900 | | 2012-07-06 | 00:00:00 | 55,30 | 55,39 | 54,32 | 54,89 | 3.027.700 | | 2012-07-09 | 00:00:00 | 54,74 | 55,29 | 54,38 | 55,21 | 2.864.700 | | 2012-07-10 | 00:00:00 | 55,33 | 56,17 | 53,45 | 53,71 | 5.365.200 | | 2012-07-11 | 00:00:00 | 53,73 | 54,33 | 53,49 | 53,70 | 3.789.000 | | 2012-07-12 | 00:00:00 | 53,31 | 53,97 | 52,73 | 53,60 | 3.746.900 | | 2012-07-13 | 00:00:00 | 53,61 | 54,70 | 53,61 | 54,58 | 2.366.300 | | 2012-07-16 | 00:00:00 | 54,37 | 54,64 | 53,60 | 54,48 | 2.903.900 | | 2012-07-17 | 00:00:00 | 54,62 | 54,93 | 53,86 | 54,54 | 3.449.600 | | 2012-07-18 | 00:00:00 | 56,31 | 58,49 | 55,90 | 58,18 | 8.392.900 | | 2012-07-19 | 00:00:00 | 58,25 | 58,62 | 57,46 | 57,95 | 5.832.100 | | 2012-07-20 | 00:00:00 | 57,74 | 58,40 | 57,36 | 57,74 | 3.563.300 | | 2012-07-23 | 00:00:00 | 56,76 | 57,71 | 56,45 | 57,44 | 3.527.900 | | 2012-07-24 | 00:00:00 | 57,41 | 57,54 | 55,93 | 56,68 | 3.364.000 | | 2012-07-25 | 00:00:00 | 56,97 | 57,65 | 56,33 | 56,80 | 2.998.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
