(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 38,27 | 38,78 | 37,66 | 38,51 | 2.153.700 | | 2002-04-02 | 00:00:00 | 38,55 | 38,85 | 37,77 | 38,40 | 2.026.600 | | 2002-04-03 | 00:00:00 | 38,75 | 38,95 | 37,59 | 37,83 | 4.781.800 | | 2002-04-04 | 00:00:00 | 38,00 | 38,10 | 37,75 | 38,00 | 3.124.700 | | 2002-04-05 | 00:00:00 | 38,00 | 38,20 | 37,22 | 37,98 | 3.258.800 | | 2002-04-08 | 00:00:00 | 37,98 | 38,09 | 37,26 | 37,90 | 2.122.700 | | 2002-04-09 | 00:00:00 | 38,20 | 38,38 | 37,60 | 37,64 | 2.224.400 | | 2002-04-10 | 00:00:00 | 38,05 | 40,01 | 37,97 | 39,95 | 3.693.800 | | 2002-04-11 | 00:00:00 | 39,96 | 40,50 | 39,49 | 39,95 | 4.056.200 | | 2002-04-12 | 00:00:00 | 40,00 | 40,85 | 39,76 | 40,57 | 3.009.400 | | 2002-04-15 | 00:00:00 | 40,59 | 40,85 | 39,73 | 40,00 | 3.595.800 | | 2002-04-16 | 00:00:00 | 40,26 | 40,95 | 40,25 | 40,76 | 2.222.700 | | 2002-04-17 | 00:00:00 | 40,56 | 40,60 | 39,80 | 40,46 | 3.124.300 | | 2002-04-18 | 00:00:00 | 39,35 | 40,00 | 37,70 | 38,30 | 8.555.300 | | 2002-04-19 | 00:00:00 | 38,10 | 38,11 | 37,25 | 37,87 | 5.358.700 | | 2002-04-22 | 00:00:00 | 37,76 | 38,10 | 37,03 | 37,36 | 2.722.200 | | 2002-04-23 | 00:00:00 | 37,00 | 38,20 | 36,71 | 37,55 | 2.156.900 | | 2002-04-24 | 00:00:00 | 37,55 | 37,88 | 37,25 | 37,28 | 2.012.600 | | 2002-04-25 | 00:00:00 | 37,40 | 38,00 | 36,01 | 37,76 | 3.261.700 | | 2002-04-26 | 00:00:00 | 38,00 | 38,20 | 36,92 | 36,92 | 3.142.400 | | 2002-04-29 | 00:00:00 | 37,15 | 37,80 | 35,75 | 36,03 | 2.734.100 | | 2002-04-30 | 00:00:00 | 36,15 | 37,19 | 35,95 | 36,68 | 3.243.800 | | 2002-05-01 | 00:00:00 | 37,00 | 37,13 | 35,49 | 36,80 | 2.683.900 | | 2002-05-02 | 00:00:00 | 37,00 | 37,15 | 36,32 | 37,10 | 2.726.100 | | 2002-05-03 | 00:00:00 | 37,09 | 37,09 | 36,05 | 36,53 | 2.689.800 | | 2002-05-06 | 00:00:00 | 36,80 | 37,10 | 35,86 | 36,00 | 2.412.100 | | 2002-05-07 | 00:00:00 | 36,60 | 38,80 | 36,18 | 37,80 | 4.438.900 | | 2002-05-08 | 00:00:00 | 38,30 | 38,90 | 38,00 | 38,62 | 2.699.300 | | 2002-05-09 | 00:00:00 | 37,95 | 38,60 | 37,69 | 38,08 | 1.520.900 | | 2002-05-10 | 00:00:00 | 38,30 | 38,30 | 37,56 | 37,85 | 1.711.700 | | 2002-05-13 | 00:00:00 | 37,75 | 38,62 | 37,75 | 38,32 | 1.072.500 | | 2002-05-14 | 00:00:00 | 39,45 | 39,51 | 38,78 | 39,34 | 2.326.400 | | 2002-05-15 | 00:00:00 | 39,50 | 39,50 | 38,90 | 39,25 | 2.414.900 | | 2002-05-16 | 00:00:00 | 39,24 | 39,48 | 39,00 | 39,21 | 1.702.300 | | 2002-05-17 | 00:00:00 | 39,07 | 39,47 | 38,87 | 39,47 | 2.229.600 | | 2002-05-20 | 00:00:00 | 39,15 | 39,33 | 38,77 | 38,90 | 2.081.700 | | 2002-05-21 | 00:00:00 | 39,15 | 39,39 | 37,80 | 38,19 | 1.746.800 | | 2002-05-22 | 00:00:00 | 37,94 | 38,40 | 37,71 | 38,31 | 1.110.400 | | 2002-05-23 | 00:00:00 | 38,25 | 39,00 | 37,70 | 39,00 | 1.609.500 | | 2002-05-24 | 00:00:00 | 39,00 | 39,00 | 37,40 | 37,88 | 2.631.500 | | 2002-05-28 | 00:00:00 | 38,00 | 38,10 | 37,45 | 37,65 | 2.005.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
