(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2015-11-25 | 00:00:00 | 103,48 | 103,91 | 102,91 | 103,63 | 3.725.100 | 2015-11-27 | 00:00:00 | 103,66 | 104,40 | 103,43 | 104,06 | 1.144.700 | 2015-11-30 | 00:00:00 | 104,30 | 104,54 | 103,82 | 103,95 | 2.782.900 | 2015-12-01 | 00:00:00 | 103,90 | 105,27 | 103,77 | 104,15 | 3.261.200 | 2015-12-02 | 00:00:00 | 103,91 | 104,29 | 102,92 | 103,10 | 2.475.400 | 2015-12-03 | 00:00:00 | 103,41 | 103,68 | 101,86 | 102,40 | 2.702.800 | 2015-12-04 | 00:00:00 | 102,78 | 104,71 | 102,41 | 104,55 | 3.552.000 | 2015-12-07 | 00:00:00 | 104,55 | 104,85 | 103,61 | 104,18 | 2.298.400 | 2015-12-08 | 00:00:00 | 103,03 | 103,56 | 102,39 | 102,66 | 2.711.900 | 2015-12-09 | 00:00:00 | 102,10 | 103,55 | 101,41 | 101,89 | 2.464.600 | 2015-12-10 | 00:00:00 | 102,16 | 102,34 | 101,30 | 101,76 | 2.812.300 | 2015-12-11 | 00:00:00 | 100,27 | 100,99 | 97,91 | 98,23 | 5.540.900 | 2015-12-14 | 00:00:00 | 98,34 | 99,06 | 97,66 | 98,98 | 5.741.000 | 2015-12-15 | 00:00:00 | 99,43 | 99,95 | 98,38 | 98,47 | 5.083.300 | 2015-12-16 | 00:00:00 | 101,73 | 104,40 | 101,30 | 104,08 | 7.350.400 | 2015-12-17 | 00:00:00 | 104,20 | 104,53 | 102,26 | 102,31 | 3.743.200 | 2015-12-18 | 00:00:00 | 102,09 | 102,99 | 101,45 | 101,83 | 5.212.500 | 2015-12-21 | 00:00:00 | 102,72 | 103,75 | 101,93 | 102,60 | 3.062.600 | 2015-12-22 | 00:00:00 | 102,93 | 104,47 | 102,51 | 104,16 | 2.552.200 | 2015-12-23 | 00:00:00 | 104,69 | 105,32 | 104,23 | 104,96 | 3.650.300 | 2015-12-24 | 00:00:00 | 104,87 | 104,99 | 104,48 | 104,65 | 793.900 | 2015-12-28 | 00:00:00 | 104,23 | 104,62 | 103,83 | 104,33 | 1.435.100 | 2015-12-29 | 00:00:00 | 105,20 | 105,72 | 104,24 | 105,34 | 2.013.700 | 2015-12-30 | 00:00:00 | 105,40 | 105,44 | 104,19 | 104,46 | 2.225.100 | 2015-12-31 | 00:00:00 | 104,07 | 104,58 | 103,48 | 103,57 | 2.079.400 | 2016-01-04 | 00:00:00 | 101,62 | 102,64 | 100,99 | 102,57 | 3.322.200 | 2016-01-05 | 00:00:00 | 102,64 | 103,59 | 102,27 | 103,41 | 2.553.700 | 2016-01-06 | 00:00:00 | 102,14 | 102,50 | 101,48 | 102,24 | 2.321.600 | 2016-01-07 | 00:00:00 | 100,54 | 101,11 | 98,71 | 99,23 | 3.420.500 | 2016-01-08 | 00:00:00 | 99,92 | 100,34 | 98,18 | 98,43 | 4.027.200 | 2016-01-11 | 00:00:00 | 98,82 | 99,42 | 97,44 | 98,42 | 3.130.600 | 2016-01-12 | 00:00:00 | 99,24 | 99,59 | 97,83 | 99,17 | 3.146.700 | 2016-01-13 | 00:00:00 | 99,75 | 99,90 | 96,72 | 97,10 | 2.983.300 | 2016-01-14 | 00:00:00 | 97,34 | 99,48 | 96,52 | 98,74 | 5.442.000 | 2016-01-15 | 00:00:00 | 96,31 | 97,59 | 95,90 | 97,26 | 4.788.300 | 2016-01-19 | 00:00:00 | 98,42 | 98,55 | 96,21 | 97,33 | 3.735.900 | 2016-01-20 | 00:00:00 | 97,33 | 97,33 | 93,71 | 96,24 | 4.946.300 | 2016-01-21 | 00:00:00 | 96,82 | 97,64 | 95,89 | 96,58 | 3.042.200 | 2016-01-22 | 00:00:00 | 98,14 | 98,53 | 96,77 | 97,82 | 3.190.300 | 2016-01-25 | 00:00:00 | 97,58 | 97,72 | 96,37 | 96,48 | 2.431.800 | 2016-01-26 | 00:00:00 | 96,75 | 98,64 | 96,39 | 98,51 | 3.237.100 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|