(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 | | 2012-07-25 | 00:00:00 | 56,97 | 57,65 | 56,33 | 56,80 | 2.998.300 | | 2012-07-26 | 00:00:00 | 57,85 | 58,67 | 57,38 | 57,74 | 3.079.000 | | 2012-07-27 | 00:00:00 | 58,21 | 59,52 | 57,82 | 59,01 | 3.599.100 | | 2012-07-30 | 00:00:00 | 58,80 | 59,32 | 58,17 | 58,39 | 3.126.500 | | 2012-07-31 | 00:00:00 | 58,15 | 58,60 | 58,01 | 58,05 | 2.963.400 | | 2012-08-01 | 00:00:00 | 58,40 | 58,64 | 57,77 | 58,00 | 3.593.100 | | 2012-08-02 | 00:00:00 | 57,60 | 57,66 | 56,70 | 57,32 | 3.189.100 | | 2012-08-03 | 00:00:00 | 58,45 | 59,14 | 58,40 | 58,91 | 2.764.000 | | 2012-08-06 | 00:00:00 | 58,92 | 59,50 | 58,70 | 58,70 | 1.687.500 | | 2012-08-07 | 00:00:00 | 59,00 | 59,45 | 58,50 | 58,57 | 3.913.200 | | 2012-08-08 | 00:00:00 | 58,28 | 59,11 | 58,17 | 58,93 | 2.749.500 | | 2012-08-09 | 00:00:00 | 58,83 | 59,21 | 58,63 | 58,97 | 1.894.100 | | 2012-08-10 | 00:00:00 | 58,70 | 59,03 | 58,44 | 59,01 | 1.824.600 | | 2012-08-13 | 00:00:00 | 58,70 | 59,01 | 58,33 | 58,71 | 1.740.400 | | 2012-08-14 | 00:00:00 | 58,87 | 58,96 | 58,17 | 58,43 | 1.924.600 | | 2012-08-15 | 00:00:00 | 58,40 | 58,62 | 58,20 | 58,47 | 1.704.900 | | 2012-08-16 | 00:00:00 | 58,11 | 59,01 | 58,05 | 58,76 | 2.657.500 | | 2012-08-17 | 00:00:00 | 58,97 | 59,56 | 58,60 | 59,50 | 3.403.100 | | 2012-08-20 | 00:00:00 | 59,35 | 59,63 | 59,25 | 59,50 | 2.234.100 | | 2012-08-21 | 00:00:00 | 59,70 | 59,98 | 58,92 | 59,11 | 2.461.500 | | 2012-08-22 | 00:00:00 | 59,09 | 59,17 | 58,60 | 58,88 | 2.180.300 | | 2012-08-23 | 00:00:00 | 58,66 | 58,83 | 58,29 | 58,48 | 1.778.200 | | 2012-08-24 | 00:00:00 | 58,20 | 58,54 | 57,66 | 58,36 | 3.091.100 | | 2012-08-27 | 00:00:00 | 58,49 | 58,76 | 58,08 | 58,39 | 1.795.500 | | 2012-08-28 | 00:00:00 | 58,22 | 58,78 | 58,11 | 58,56 | 3.206.500 | | 2012-08-29 | 00:00:00 | 58,76 | 58,77 | 58,24 | 58,73 | 1.999.600 | | 2012-08-30 | 00:00:00 | 58,25 | 58,49 | 57,96 | 58,11 | 2.181.700 | | 2012-08-31 | 00:00:00 | 58,57 | 58,83 | 58,16 | 58,45 | 2.742.000 | | 2012-09-04 | 00:00:00 | 58,48 | 58,50 | 57,16 | 57,52 | 2.823.400 | | 2012-09-05 | 00:00:00 | 57,50 | 57,80 | 57,23 | 57,37 | 2.282.100 | | 2012-09-06 | 00:00:00 | 57,87 | 59,26 | 57,87 | 59,02 | 3.508.800 | | 2012-09-07 | 00:00:00 | 59,23 | 59,92 | 59,17 | 59,90 | 2.942.200 | | 2012-09-10 | 00:00:00 | 59,77 | 59,86 | 59,47 | 59,56 | 3.043.300 | | 2012-09-11 | 00:00:00 | 59,72 | 60,17 | 59,48 | 59,79 | 3.077.000 | | 2012-09-12 | 00:00:00 | 59,89 | 60,28 | 59,64 | 60,10 | 2.579.200 | | 2012-09-13 | 00:00:00 | 59,85 | 61,25 | 59,43 | 61,12 | 3.854.200 | | 2012-09-14 | 00:00:00 | 61,08 | 61,95 | 60,70 | 61,02 | 4.471.300 | | 2012-09-17 | 00:00:00 | 60,77 | 61,76 | 60,72 | 61,72 | 3.648.000 | | 2012-09-18 | 00:00:00 | 61,63 | 61,80 | 60,93 | 61,39 | 3.266.000 | | 2012-09-19 | 00:00:00 | 61,30 | 61,52 | 60,93 | 61,28 | 3.104.200 | | 2012-09-20 | 00:00:00 | 60,75 | 60,95 | 60,25 | 60,55 | 3.421.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
