(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-30 | 00:00:00 | 93,65 | 94,84 | 93,48 | 94,69 | 4.398.200 | | 2015-10-01 | 00:00:00 | 94,74 | 96,08 | 93,60 | 94,71 | 3.314.800 | | 2015-10-02 | 00:00:00 | 93,37 | 96,61 | 93,01 | 96,54 | 3.817.500 | | 2015-10-05 | 00:00:00 | 97,08 | 98,93 | 96,90 | 98,38 | 3.706.500 | | 2015-10-06 | 00:00:00 | 98,38 | 99,08 | 98,15 | 98,21 | 2.605.800 | | 2015-10-07 | 00:00:00 | 99,03 | 100,35 | 98,76 | 99,49 | 2.981.400 | | 2015-10-08 | 00:00:00 | 99,07 | 101,40 | 99,03 | 101,07 | 3.084.500 | | 2015-10-09 | 00:00:00 | 101,12 | 102,11 | 101,01 | 101,16 | 3.311.500 | | 2015-10-12 | 00:00:00 | 101,29 | 101,68 | 100,84 | 101,50 | 1.754.500 | | 2015-10-13 | 00:00:00 | 100,68 | 101,09 | 99,72 | 99,82 | 3.650.700 | | 2015-10-14 | 00:00:00 | 99,86 | 100,00 | 98,24 | 98,26 | 3.542.300 | | 2015-10-15 | 00:00:00 | 98,83 | 98,83 | 97,41 | 98,50 | 6.018.200 | | 2015-10-16 | 00:00:00 | 100,00 | 100,85 | 95,33 | 97,03 | 12.645.200 | | 2015-10-19 | 00:00:00 | 96,79 | 97,53 | 96,50 | 97,18 | 5.948.000 | | 2015-10-20 | 00:00:00 | 97,20 | 98,84 | 97,20 | 98,28 | 4.594.700 | | 2015-10-21 | 00:00:00 | 98,87 | 99,91 | 98,23 | 98,77 | 3.633.000 | | 2015-10-22 | 00:00:00 | 99,27 | 102,90 | 99,27 | 102,58 | 4.410.200 | | 2015-10-23 | 00:00:00 | 103,31 | 103,80 | 102,09 | 103,13 | 4.084.200 | | 2015-10-26 | 00:00:00 | 103,42 | 103,42 | 102,55 | 102,78 | 1.901.800 | | 2015-10-27 | 00:00:00 | 102,58 | 102,99 | 102,03 | 102,45 | 2.446.200 | | 2015-10-28 | 00:00:00 | 102,51 | 103,65 | 102,21 | 103,58 | 2.515.900 | | 2015-10-29 | 00:00:00 | 103,24 | 103,84 | 102,33 | 102,94 | 3.129.100 | | 2015-10-30 | 00:00:00 | 103,29 | 104,00 | 102,94 | 103,28 | 2.914.600 | | 2015-11-02 | 00:00:00 | 103,27 | 104,35 | 103,00 | 104,18 | 2.448.800 | | 2015-11-03 | 00:00:00 | 103,97 | 104,21 | 103,39 | 103,65 | 2.466.400 | | 2015-11-04 | 00:00:00 | 103,69 | 104,22 | 103,21 | 103,37 | 1.940.600 | | 2015-11-05 | 00:00:00 | 103,38 | 103,92 | 102,86 | 103,60 | 2.224.100 | | 2015-11-06 | 00:00:00 | 102,87 | 104,00 | 102,61 | 104,00 | 2.455.100 | | 2015-11-09 | 00:00:00 | 103,35 | 103,62 | 102,02 | 102,71 | 3.260.100 | | 2015-11-10 | 00:00:00 | 102,27 | 102,86 | 101,31 | 102,40 | 2.752.200 | | 2015-11-11 | 00:00:00 | 102,88 | 104,13 | 102,45 | 103,26 | 2.303.600 | | 2015-11-12 | 00:00:00 | 102,46 | 102,64 | 101,63 | 101,97 | 3.478.200 | | 2015-11-13 | 00:00:00 | 101,75 | 102,51 | 100,79 | 101,08 | 2.446.200 | | 2015-11-16 | 00:00:00 | 101,08 | 102,99 | 100,96 | 102,96 | 2.297.700 | | 2015-11-17 | 00:00:00 | 103,18 | 103,18 | 101,94 | 102,29 | 2.423.800 | | 2015-11-18 | 00:00:00 | 102,62 | 104,15 | 102,42 | 104,06 | 2.535.800 | | 2015-11-19 | 00:00:00 | 104,26 | 105,18 | 104,07 | 105,04 | 3.408.700 | | 2015-11-20 | 00:00:00 | 105,39 | 106,14 | 105,35 | 105,63 | 2.562.000 | | 2015-11-23 | 00:00:00 | 105,56 | 105,93 | 103,84 | 104,59 | 3.132.600 | | 2015-11-24 | 00:00:00 | 103,30 | 103,80 | 102,09 | 103,17 | 5.749.200 | | 2015-11-25 | 00:00:00 | 103,48 | 103,91 | 102,91 | 103,63 | 3.725.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
