(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 38,00 | 38,10 | 37,45 | 37,65 | 2.005.100 | | 2002-05-29 | 00:00:00 | 37,75 | 37,85 | 36,90 | 37,40 | 3.590.900 | | 2002-05-30 | 00:00:00 | 37,20 | 37,85 | 36,65 | 37,84 | 3.120.200 | | 2002-05-31 | 00:00:00 | 38,05 | 39,20 | 37,95 | 39,20 | 8.287.600 | | 2002-06-03 | 00:00:00 | 39,20 | 39,20 | 37,54 | 37,55 | 3.043.700 | | 2002-06-04 | 00:00:00 | 37,85 | 38,10 | 36,10 | 36,34 | 4.076.400 | | 2002-06-05 | 00:00:00 | 36,50 | 37,32 | 36,45 | 37,00 | 3.410.800 | | 2002-06-06 | 00:00:00 | 37,10 | 37,10 | 36,00 | 36,19 | 2.127.400 | | 2002-06-07 | 00:00:00 | 35,50 | 37,18 | 35,14 | 36,71 | 2.827.700 | | 2002-06-10 | 00:00:00 | 36,71 | 37,30 | 36,35 | 36,76 | 2.846.900 | | 2002-06-11 | 00:00:00 | 37,30 | 37,92 | 36,32 | 36,40 | 3.445.900 | | 2002-06-12 | 00:00:00 | 36,40 | 36,91 | 35,60 | 36,85 | 2.790.600 | | 2002-06-13 | 00:00:00 | 36,30 | 36,99 | 35,98 | 36,07 | 1.744.300 | | 2002-06-14 | 00:00:00 | 36,07 | 36,07 | 34,99 | 35,60 | 2.654.600 | | 2002-06-17 | 00:00:00 | 36,15 | 37,00 | 36,03 | 36,99 | 2.340.600 | | 2002-06-18 | 00:00:00 | 36,99 | 37,54 | 36,68 | 37,24 | 1.553.600 | | 2002-06-19 | 00:00:00 | 37,02 | 37,55 | 36,10 | 36,37 | 2.723.300 | | 2002-06-20 | 00:00:00 | 36,10 | 36,84 | 35,82 | 36,06 | 2.928.300 | | 2002-06-21 | 00:00:00 | 35,45 | 36,20 | 35,19 | 35,45 | 3.362.900 | | 2002-06-24 | 00:00:00 | 35,45 | 36,50 | 34,80 | 35,52 | 2.167.400 | | 2002-06-25 | 00:00:00 | 36,25 | 36,70 | 34,85 | 34,85 | 2.944.600 | | 2002-06-26 | 00:00:00 | 34,00 | 35,31 | 33,97 | 35,06 | 3.067.700 | | 2002-06-27 | 00:00:00 | 35,55 | 36,19 | 34,91 | 35,30 | 2.706.000 | | 2002-06-28 | 00:00:00 | 35,50 | 35,74 | 35,15 | 35,23 | 3.732.900 | | 2002-07-01 | 00:00:00 | 35,23 | 35,42 | 34,26 | 34,32 | 2.508.500 | | 2002-07-02 | 00:00:00 | 34,32 | 34,80 | 33,36 | 33,55 | 3.139.100 | | 2002-07-03 | 00:00:00 | 33,55 | 34,19 | 33,40 | 34,19 | 3.059.500 | | 2002-07-05 | 00:00:00 | 34,33 | 36,50 | 34,23 | 36,50 | 1.805.400 | | 2002-07-08 | 00:00:00 | 36,25 | 36,78 | 35,52 | 35,95 | 2.520.700 | | 2002-07-09 | 00:00:00 | 36,15 | 36,42 | 34,57 | 34,84 | 2.644.300 | | 2002-07-10 | 00:00:00 | 35,24 | 35,25 | 33,25 | 33,53 | 3.115.700 | | 2002-07-11 | 00:00:00 | 33,45 | 33,60 | 32,00 | 33,13 | 3.934.900 | | 2002-07-12 | 00:00:00 | 33,30 | 33,91 | 32,20 | 32,57 | 2.957.900 | | 2002-07-15 | 00:00:00 | 32,57 | 32,75 | 31,38 | 32,25 | 4.241.600 | | 2002-07-16 | 00:00:00 | 32,25 | 32,80 | 31,76 | 32,00 | 3.707.400 | | 2002-07-17 | 00:00:00 | 33,25 | 33,45 | 30,50 | 31,10 | 7.134.600 | | 2002-07-18 | 00:00:00 | 31,60 | 32,70 | 31,42 | 32,03 | 3.013.200 | | 2002-07-19 | 00:00:00 | 31,75 | 31,80 | 30,12 | 30,21 | 3.846.500 | | 2002-07-22 | 00:00:00 | 29,96 | 30,99 | 28,58 | 29,55 | 4.696.800 | | 2002-07-23 | 00:00:00 | 29,90 | 30,25 | 28,50 | 28,50 | 3.946.200 | | 2002-07-24 | 00:00:00 | 27,55 | 30,88 | 27,55 | 30,75 | 5.142.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
