(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-10-05 | 00:00:00 | 27,35 | 28,13 | 26,65 | 27,81 | 3.015.000 | 2001-10-08 | 00:00:00 | 27,46 | 28,90 | 27,25 | 28,53 | 3.089.100 | 2001-10-09 | 00:00:00 | 28,50 | 28,65 | 27,59 | 28,44 | 3.058.400 | 2001-10-10 | 00:00:00 | 28,05 | 29,10 | 27,86 | 28,80 | 3.242.000 | 2001-10-11 | 00:00:00 | 28,80 | 29,48 | 28,36 | 29,35 | 4.569.100 | 2001-10-12 | 00:00:00 | 28,90 | 29,46 | 28,48 | 29,14 | 2.756.300 | 2001-10-15 | 00:00:00 | 29,22 | 29,40 | 27,75 | 28,30 | 2.789.400 | 2001-10-16 | 00:00:00 | 28,55 | 28,97 | 28,04 | 28,35 | 3.013.400 | 2001-10-17 | 00:00:00 | 28,35 | 28,57 | 27,65 | 27,70 | 3.215.100 | 2001-10-18 | 00:00:00 | 27,90 | 27,90 | 27,30 | 27,62 | 1.423.800 | 2001-10-19 | 00:00:00 | 28,00 | 28,00 | 27,02 | 27,30 | 3.072.900 | 2001-10-22 | 00:00:00 | 27,29 | 28,28 | 27,07 | 27,95 | 2.340.700 | 2001-10-23 | 00:00:00 | 27,98 | 28,00 | 26,75 | 27,60 | 4.226.900 | 2001-10-24 | 00:00:00 | 28,50 | 29,00 | 28,00 | 28,29 | 6.015.800 | 2001-10-25 | 00:00:00 | 27,90 | 29,28 | 27,79 | 29,00 | 3.529.600 | 2001-10-26 | 00:00:00 | 28,70 | 31,00 | 28,60 | 30,00 | 4.549.300 | 2001-10-29 | 00:00:00 | 30,65 | 30,74 | 29,00 | 29,90 | 4.272.500 | 2001-10-30 | 00:00:00 | 29,93 | 29,93 | 28,50 | 28,70 | 2.801.700 | 2001-10-31 | 00:00:00 | 28,95 | 30,00 | 28,80 | 29,55 | 3.823.500 | 2001-11-01 | 00:00:00 | 29,75 | 30,55 | 29,02 | 30,45 | 2.656.900 | 2001-11-02 | 00:00:00 | 30,30 | 31,15 | 30,00 | 31,15 | 2.743.900 | 2001-11-05 | 00:00:00 | 31,20 | 31,98 | 31,14 | 31,98 | 3.707.000 | 2001-11-06 | 00:00:00 | 31,73 | 31,99 | 31,12 | 31,99 | 2.566.500 | 2001-11-07 | 00:00:00 | 31,80 | 31,81 | 30,46 | 31,12 | 2.951.000 | 2001-11-08 | 00:00:00 | 31,20 | 31,85 | 31,05 | 31,75 | 4.392.000 | 2001-11-09 | 00:00:00 | 31,76 | 31,76 | 31,05 | 31,73 | 1.222.500 | 2001-11-12 | 00:00:00 | 31,50 | 31,65 | 29,93 | 30,52 | 3.583.500 | 2001-11-13 | 00:00:00 | 31,30 | 31,96 | 30,95 | 31,70 | 2.745.000 | 2001-11-14 | 00:00:00 | 32,00 | 32,08 | 30,50 | 31,20 | 4.654.500 | 2001-11-15 | 00:00:00 | 31,30 | 31,30 | 30,60 | 30,87 | 3.788.100 | 2001-11-16 | 00:00:00 | 31,40 | 31,40 | 30,61 | 31,15 | 2.751.300 | 2001-11-19 | 00:00:00 | 31,40 | 32,00 | 31,25 | 31,89 | 2.918.800 | 2001-11-20 | 00:00:00 | 31,90 | 32,51 | 31,50 | 32,00 | 3.459.700 | 2001-11-21 | 00:00:00 | 31,85 | 32,00 | 31,52 | 31,85 | 2.771.400 | 2001-11-23 | 00:00:00 | 31,85 | 32,75 | 31,84 | 32,63 | 1.071.400 | 2001-11-26 | 00:00:00 | 32,63 | 33,40 | 32,59 | 33,40 | 3.354.000 | 2001-11-27 | 00:00:00 | 33,20 | 33,85 | 32,60 | 33,04 | 3.211.400 | 2001-11-28 | 00:00:00 | 32,85 | 33,14 | 32,31 | 32,90 | 5.536.500 | 2001-11-29 | 00:00:00 | 32,70 | 33,30 | 32,41 | 33,05 | 1.885.500 | 2001-11-30 | 00:00:00 | 32,80 | 33,25 | 32,56 | 33,14 | 1.901.500 | 2001-12-03 | 00:00:00 | 33,00 | 33,21 | 32,26 | 33,00 | 2.199.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|