(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-01-26 | 00:00:00 | 96,75 | 98,64 | 96,39 | 98,51 | 3.237.100 | | 2016-01-27 | 00:00:00 | 97,77 | 98,78 | 96,32 | 96,96 | 5.037.700 | | 2016-01-28 | 00:00:00 | 97,92 | 98,55 | 97,10 | 97,97 | 4.499.400 | | 2016-01-29 | 00:00:00 | 100,99 | 103,43 | 99,88 | 103,20 | 6.639.900 | | 2016-02-01 | 00:00:00 | 102,20 | 103,20 | 100,68 | 102,88 | 5.394.300 | | 2016-02-02 | 00:00:00 | 101,80 | 101,80 | 100,09 | 100,66 | 3.756.700 | | 2016-02-03 | 00:00:00 | 101,45 | 102,28 | 99,42 | 102,16 | 3.724.300 | | 2016-02-04 | 00:00:00 | 101,69 | 103,72 | 101,62 | 102,55 | 4.980.900 | | 2016-02-05 | 00:00:00 | 102,66 | 102,76 | 101,22 | 102,13 | 3.642.400 | | 2016-02-08 | 00:00:00 | 101,00 | 101,64 | 99,88 | 101,53 | 3.449.900 | | 2016-02-09 | 00:00:00 | 100,24 | 103,55 | 100,24 | 102,72 | 3.707.500 | | 2016-02-10 | 00:00:00 | 103,14 | 104,57 | 102,47 | 102,60 | 4.040.800 | | 2016-02-11 | 00:00:00 | 100,41 | 102,31 | 99,93 | 101,54 | 4.994.300 | | 2016-02-12 | 00:00:00 | 102,68 | 103,78 | 101,90 | 103,48 | 4.377.600 | | 2016-02-16 | 00:00:00 | 104,47 | 106,00 | 104,16 | 104,95 | 5.187.700 | | 2016-02-17 | 00:00:00 | 105,39 | 106,60 | 105,27 | 106,13 | 6.038.300 | | 2016-02-18 | 00:00:00 | 105,93 | 107,06 | 105,73 | 106,47 | 4.095.400 | | 2016-02-19 | 00:00:00 | 106,14 | 107,52 | 105,40 | 107,27 | 4.414.800 | | 2016-02-22 | 00:00:00 | 108,00 | 111,86 | 104,65 | 105,17 | 15.118.100 | | 2016-02-23 | 00:00:00 | 104,31 | 105,80 | 103,17 | 103,64 | 7.837.400 | | 2016-02-24 | 00:00:00 | 102,33 | 103,73 | 101,25 | 103,30 | 6.762.000 | | 2016-02-25 | 00:00:00 | 103,62 | 104,26 | 103,04 | 104,19 | 4.840.700 | | 2016-02-26 | 00:00:00 | 104,09 | 104,53 | 102,71 | 103,03 | 7.908.400 | | 2016-02-29 | 00:00:00 | 102,59 | 103,49 | 101,28 | 101,35 | 5.571.600 | | 2016-03-01 | 00:00:00 | 103,61 | 105,87 | 103,30 | 105,87 | 8.222.400 | | 2016-03-02 | 00:00:00 | 105,80 | 107,66 | 105,38 | 106,49 | 4.189.100 | | 2016-03-03 | 00:00:00 | 106,60 | 108,21 | 106,20 | 107,98 | 5.307.700 | | 2016-03-04 | 00:00:00 | 107,85 | 108,94 | 107,66 | 108,15 | 2.929.700 | | 2016-03-07 | 00:00:00 | 107,82 | 108,24 | 106,61 | 107,47 | 3.882.900 | | 2016-03-08 | 00:00:00 | 106,50 | 107,77 | 106,09 | 107,58 | 3.109.700 | | 2016-03-09 | 00:00:00 | 107,78 | 108,95 | 107,76 | 108,93 | 3.562.300 | | 2016-03-10 | 00:00:00 | 109,05 | 109,33 | 107,27 | 108,36 | 3.139.000 | | 2016-03-11 | 00:00:00 | 109,61 | 109,89 | 108,64 | 109,03 | 2.796.900 | | 2016-03-14 | 00:00:00 | 108,71 | 109,49 | 108,50 | 108,51 | 2.781.700 | | 2016-03-15 | 00:00:00 | 107,78 | 108,78 | 107,58 | 108,68 | 2.021.200 | | 2016-03-16 | 00:00:00 | 108,59 | 109,66 | 108,10 | 109,23 | 2.653.000 | | 2016-03-17 | 00:00:00 | 109,67 | 111,35 | 108,58 | 111,02 | 4.205.000 | | 2016-03-18 | 00:00:00 | 111,59 | 112,14 | 110,98 | 112,10 | 5.382.100 | | 2016-03-21 | 00:00:00 | 111,74 | 112,78 | 111,56 | 112,68 | 2.887.900 | | 2016-03-22 | 00:00:00 | 111,98 | 113,47 | 111,83 | 112,98 | 3.119.200 | | 2016-03-23 | 00:00:00 | 112,47 | 112,73 | 111,93 | 112,21 | 2.201.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
