(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 | | 2003-01-14 | 00:00:00 | 25,75 | 25,99 | 25,35 | 25,62 | 2.465.400 | | 2003-01-15 | 00:00:00 | 25,72 | 25,72 | 25,27 | 25,27 | 2.290.700 | | 2003-01-16 | 00:00:00 | 25,48 | 25,92 | 24,91 | 25,15 | 3.145.700 | | 2003-01-17 | 00:00:00 | 24,95 | 26,00 | 24,75 | 25,05 | 3.432.100 | | 2003-01-21 | 00:00:00 | 25,24 | 25,24 | 24,17 | 24,27 | 2.700.200 | | 2003-01-22 | 00:00:00 | 24,05 | 24,53 | 23,81 | 23,91 | 2.691.900 | | 2003-01-23 | 00:00:00 | 24,28 | 24,66 | 23,91 | 24,66 | 2.748.900 | | 2003-01-24 | 00:00:00 | 24,50 | 24,50 | 23,39 | 23,57 | 2.778.600 | | 2003-01-27 | 00:00:00 | 23,25 | 23,35 | 22,40 | 22,40 | 4.757.300 | | 2003-01-28 | 00:00:00 | 23,05 | 23,57 | 23,00 | 23,47 | 3.077.300 | | 2003-01-29 | 00:00:00 | 23,47 | 23,47 | 23,06 | 23,44 | 3.197.200 | | 2003-01-30 | 00:00:00 | 23,53 | 23,73 | 23,18 | 23,50 | 3.725.200 | | 2003-01-31 | 00:00:00 | 24,35 | 24,52 | 23,68 | 24,44 | 6.476.200 | | 2003-02-03 | 00:00:00 | 24,48 | 24,65 | 24,09 | 24,23 | 3.350.200 | | 2003-02-04 | 00:00:00 | 24,00 | 24,31 | 23,65 | 24,05 | 2.861.700 | | 2003-02-05 | 00:00:00 | 24,43 | 24,82 | 23,90 | 24,04 | 3.773.500 | | 2003-02-06 | 00:00:00 | 23,90 | 24,30 | 23,75 | 24,00 | 2.236.400 | | 2003-02-07 | 00:00:00 | 24,25 | 24,30 | 23,55 | 23,78 | 2.724.300 | | 2003-02-10 | 00:00:00 | 23,74 | 23,79 | 23,27 | 23,63 | 3.580.200 | | 2003-02-11 | 00:00:00 | 23,75 | 23,80 | 22,99 | 23,25 | 3.049.100 | | 2003-02-12 | 00:00:00 | 23,26 | 23,44 | 22,65 | 22,83 | 2.779.100 | | 2003-02-13 | 00:00:00 | 22,83 | 22,95 | 21,90 | 22,48 | 3.483.100 | | 2003-02-14 | 00:00:00 | 22,78 | 23,28 | 22,29 | 23,20 | 3.953.400 | | 2003-02-18 | 00:00:00 | 24,00 | 24,00 | 23,52 | 23,87 | 3.256.800 | | 2003-02-19 | 00:00:00 | 24,05 | 24,05 | 23,35 | 23,50 | 2.194.700 | | 2003-02-20 | 00:00:00 | 23,75 | 23,90 | 23,62 | 23,85 | 3.806.800 | | 2003-02-21 | 00:00:00 | 24,00 | 24,25 | 23,30 | 24,23 | 3.634.400 | | 2003-02-24 | 00:00:00 | 24,18 | 24,18 | 23,23 | 23,39 | 3.221.400 | | 2003-02-25 | 00:00:00 | 23,00 | 23,21 | 22,74 | 23,00 | 3.159.700 | | 2003-02-26 | 00:00:00 | 22,89 | 23,26 | 22,82 | 22,94 | 2.224.400 | | 2003-02-27 | 00:00:00 | 23,18 | 23,40 | 22,77 | 23,10 | 1.954.500 | | 2003-02-28 | 00:00:00 | 23,11 | 23,43 | 22,63 | 22,89 | 2.805.600 | | 2003-03-03 | 00:00:00 | 23,35 | 23,44 | 22,85 | 22,93 | 2.341.500 | | 2003-03-04 | 00:00:00 | 23,15 | 23,15 | 22,20 | 22,20 | 3.890.500 | | 2003-03-05 | 00:00:00 | 22,21 | 22,43 | 21,95 | 22,32 | 2.856.700 | | 2003-03-06 | 00:00:00 | 22,32 | 22,32 | 21,72 | 21,90 | 2.752.200 | | 2003-03-07 | 00:00:00 | 21,50 | 21,88 | 21,18 | 21,75 | 3.942.100 | | 2003-03-10 | 00:00:00 | 21,71 | 21,71 | 21,10 | 21,12 | 3.192.600 | | 2003-03-11 | 00:00:00 | 21,33 | 21,55 | 20,75 | 20,89 | 2.938.200 | | 2003-03-12 | 00:00:00 | 20,65 | 20,86 | 20,20 | 20,73 | 3.238.200 | | 2003-03-13 | 00:00:00 | 21,20 | 21,68 | 20,94 | 21,58 | 5.017.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
