(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-20 | 00:00:00 | 60,75 | 60,95 | 60,25 | 60,55 | 3.421.300 | | 2012-09-21 | 00:00:00 | 60,95 | 61,16 | 60,50 | 60,52 | 5.212.400 | | 2012-09-24 | 00:00:00 | 60,15 | 60,33 | 59,60 | 60,13 | 2.286.800 | | 2012-09-25 | 00:00:00 | 60,24 | 60,50 | 59,29 | 59,31 | 2.915.500 | | 2012-09-26 | 00:00:00 | 59,41 | 59,66 | 58,64 | 59,44 | 3.841.400 | | 2012-09-27 | 00:00:00 | 59,90 | 60,49 | 59,69 | 60,24 | 3.002.200 | | 2012-09-28 | 00:00:00 | 59,84 | 60,15 | 59,32 | 59,75 | 3.050.700 | | 2012-10-01 | 00:00:00 | 60,37 | 61,30 | 60,10 | 60,80 | 4.546.900 | | 2012-10-02 | 00:00:00 | 61,21 | 61,56 | 60,89 | 61,45 | 4.418.400 | | 2012-10-03 | 00:00:00 | 61,47 | 61,73 | 60,89 | 60,96 | 4.713.400 | | 2012-10-04 | 00:00:00 | 61,41 | 61,67 | 61,14 | 61,27 | 2.844.300 | | 2012-10-05 | 00:00:00 | 61,70 | 61,93 | 61,22 | 61,43 | 3.544.500 | | 2012-10-08 | 00:00:00 | 61,04 | 61,42 | 60,64 | 61,28 | 2.722.600 | | 2012-10-09 | 00:00:00 | 61,31 | 61,36 | 60,51 | 60,68 | 3.114.500 | | 2012-10-10 | 00:00:00 | 60,59 | 60,77 | 60,17 | 60,24 | 3.370.500 | | 2012-10-11 | 00:00:00 | 60,70 | 60,98 | 60,29 | 60,29 | 2.735.400 | | 2012-10-12 | 00:00:00 | 60,58 | 61,06 | 60,05 | 60,20 | 2.515.900 | | 2012-10-15 | 00:00:00 | 60,37 | 60,92 | 60,17 | 60,85 | 2.235.800 | | 2012-10-16 | 00:00:00 | 61,20 | 61,60 | 61,03 | 61,52 | 2.144.200 | | 2012-10-17 | 00:00:00 | 61,17 | 61,95 | 61,17 | 61,89 | 3.008.700 | | 2012-10-18 | 00:00:00 | 61,80 | 61,87 | 60,92 | 61,42 | 5.661.400 | | 2012-10-19 | 00:00:00 | 60,80 | 63,48 | 60,80 | 62,49 | 9.846.900 | | 2012-10-22 | 00:00:00 | 62,14 | 63,48 | 61,62 | 62,28 | 5.475.500 | | 2012-10-23 | 00:00:00 | 61,49 | 61,69 | 60,98 | 61,55 | 3.383.600 | | 2012-10-24 | 00:00:00 | 61,47 | 61,76 | 60,84 | 61,02 | 3.522.100 | | 2012-10-25 | 00:00:00 | 62,26 | 62,27 | 61,08 | 61,43 | 3.027.000 | | 2012-10-26 | 00:00:00 | 61,39 | 61,84 | 61,03 | 61,49 | 3.227.100 | | 2012-10-31 | 00:00:00 | 61,73 | 61,93 | 60,86 | 61,24 | 3.579.300 | | 2012-11-01 | 00:00:00 | 61,26 | 63,03 | 61,26 | 62,63 | 5.618.200 | | 2012-11-02 | 00:00:00 | 63,05 | 63,18 | 62,26 | 62,43 | 3.748.600 | | 2012-11-05 | 00:00:00 | 62,36 | 62,97 | 62,18 | 62,80 | 2.348.600 | | 2012-11-06 | 00:00:00 | 62,74 | 63,89 | 62,74 | 63,53 | 4.032.900 | | 2012-11-07 | 00:00:00 | 62,74 | 62,91 | 61,72 | 62,12 | 3.422.000 | | 2012-11-08 | 00:00:00 | 62,05 | 62,49 | 61,29 | 61,30 | 3.164.000 | | 2012-11-09 | 00:00:00 | 60,92 | 61,53 | 60,63 | 60,83 | 4.905.400 | | 2012-11-12 | 00:00:00 | 60,94 | 61,66 | 60,80 | 61,44 | 2.938.900 | | 2012-11-13 | 00:00:00 | 61,01 | 61,99 | 61,00 | 61,24 | 2.543.100 | | 2012-11-14 | 00:00:00 | 61,30 | 61,49 | 59,83 | 59,96 | 3.846.000 | | 2012-11-15 | 00:00:00 | 59,91 | 60,32 | 59,05 | 59,33 | 5.440.500 | | 2012-11-16 | 00:00:00 | 59,08 | 59,30 | 58,29 | 59,15 | 4.774.400 | | 2012-11-19 | 00:00:00 | 59,82 | 60,49 | 59,72 | 60,44 | 3.661.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
