(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 21,60 | 23,24 | 21,50 | 23,16 | 17.539.100 | | 2002-11-15 | 00:00:00 | 23,00 | 23,40 | 22,60 | 23,38 | 7.231.400 | | 2002-11-18 | 00:00:00 | 23,40 | 23,65 | 22,60 | 22,71 | 4.609.000 | | 2002-11-19 | 00:00:00 | 22,70 | 23,20 | 22,61 | 22,99 | 3.958.300 | | 2002-11-20 | 00:00:00 | 22,85 | 22,99 | 22,52 | 22,90 | 3.535.900 | | 2002-11-21 | 00:00:00 | 23,74 | 24,89 | 23,50 | 24,68 | 6.908.700 | | 2002-11-22 | 00:00:00 | 24,68 | 24,75 | 23,85 | 24,16 | 4.897.600 | | 2002-11-25 | 00:00:00 | 24,30 | 24,69 | 23,55 | 24,50 | 2.907.200 | | 2002-11-26 | 00:00:00 | 24,20 | 24,90 | 24,01 | 24,04 | 3.324.700 | | 2002-11-27 | 00:00:00 | 24,35 | 25,18 | 24,16 | 24,44 | 3.799.500 | | 2002-11-29 | 00:00:00 | 25,50 | 26,14 | 25,11 | 26,01 | 4.598.000 | | 2002-12-02 | 00:00:00 | 26,90 | 26,99 | 25,40 | 25,83 | 5.759.400 | | 2002-12-03 | 00:00:00 | 25,60 | 25,69 | 24,99 | 25,35 | 3.392.200 | | 2002-12-04 | 00:00:00 | 25,05 | 25,24 | 24,66 | 25,00 | 3.499.600 | | 2002-12-05 | 00:00:00 | 25,40 | 25,45 | 24,21 | 24,33 | 3.099.900 | | 2002-12-06 | 00:00:00 | 23,75 | 24,73 | 23,70 | 24,37 | 3.390.400 | | 2002-12-09 | 00:00:00 | 24,20 | 24,20 | 23,37 | 23,39 | 4.092.200 | | 2002-12-10 | 00:00:00 | 23,95 | 24,35 | 23,45 | 24,22 | 4.962.700 | | 2002-12-11 | 00:00:00 | 24,22 | 26,59 | 23,82 | 24,81 | 5.270.100 | | 2002-12-12 | 00:00:00 | 25,15 | 25,25 | 24,20 | 24,45 | 5.076.100 | | 2002-12-13 | 00:00:00 | 24,00 | 24,05 | 23,60 | 23,71 | 3.428.700 | | 2002-12-16 | 00:00:00 | 23,95 | 24,62 | 23,77 | 24,41 | 3.171.900 | | 2002-12-17 | 00:00:00 | 24,41 | 24,50 | 23,90 | 24,04 | 2.767.000 | | 2002-12-18 | 00:00:00 | 24,00 | 24,95 | 23,31 | 23,70 | 4.992.200 | | 2002-12-19 | 00:00:00 | 23,11 | 24,25 | 23,10 | 23,91 | 5.714.100 | | 2002-12-20 | 00:00:00 | 24,00 | 24,00 | 22,95 | 23,53 | 6.883.400 | | 2002-12-23 | 00:00:00 | 23,03 | 23,30 | 22,71 | 22,80 | 4.785.900 | | 2002-12-24 | 00:00:00 | 22,70 | 22,84 | 22,30 | 22,61 | 1.646.200 | | 2002-12-26 | 00:00:00 | 22,93 | 23,34 | 22,46 | 22,67 | 2.211.700 | | 2002-12-27 | 00:00:00 | 22,85 | 22,86 | 22,12 | 22,19 | 2.452.500 | | 2002-12-30 | 00:00:00 | 22,44 | 22,61 | 22,00 | 22,47 | 3.427.000 | | 2002-12-31 | 00:00:00 | 22,45 | 24,30 | 22,27 | 24,00 | 6.632.800 | | 2003-01-02 | 00:00:00 | 25,15 | 25,15 | 24,06 | 24,98 | 5.900.300 | | 2003-01-03 | 00:00:00 | 25,00 | 25,25 | 24,50 | 24,75 | 2.622.000 | | 2003-01-06 | 00:00:00 | 24,95 | 25,74 | 24,89 | 25,59 | 3.143.500 | | 2003-01-07 | 00:00:00 | 25,59 | 25,77 | 25,05 | 25,15 | 3.554.500 | | 2003-01-08 | 00:00:00 | 25,16 | 25,16 | 24,50 | 24,50 | 3.509.700 | | 2003-01-09 | 00:00:00 | 25,05 | 25,77 | 24,85 | 25,65 | 3.551.500 | | 2003-01-10 | 00:00:00 | 25,44 | 25,86 | 25,24 | 25,64 | 3.246.800 | | 2003-01-13 | 00:00:00 | 25,90 | 25,95 | 25,39 | 25,39 | 2.742.000 | | 2003-01-14 | 00:00:00 | 25,75 | 25,99 | 25,35 | 25,62 | 2.465.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
