(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-19 | 00:00:00 | 112,01 | 112,56 | 110,72 | 112,32 | 3.026.100 | | 2016-05-20 | 00:00:00 | 112,72 | 114,09 | 112,72 | 113,22 | 3.985.600 | | 2016-05-23 | 00:00:00 | 113,09 | 113,39 | 112,59 | 112,80 | 1.699.800 | | 2016-05-24 | 00:00:00 | 113,10 | 114,71 | 113,01 | 114,37 | 2.087.600 | | 2016-05-25 | 00:00:00 | 114,59 | 115,25 | 114,43 | 114,72 | 1.590.300 | | 2016-05-26 | 00:00:00 | 114,72 | 115,28 | 113,80 | 114,19 | 2.005.500 | | 2016-05-27 | 00:00:00 | 114,47 | 114,60 | 113,90 | 114,33 | 1.760.100 | | 2016-05-31 | 00:00:00 | 114,28 | 114,59 | 113,38 | 113,83 | 2.713.700 | | 2016-06-01 | 00:00:00 | 113,89 | 114,14 | 112,46 | 113,94 | 2.228.600 | | 2016-06-02 | 00:00:00 | 114,05 | 114,53 | 113,54 | 114,53 | 2.141.400 | | 2016-06-03 | 00:00:00 | 114,75 | 114,98 | 113,73 | 114,79 | 2.149.400 | | 2016-06-06 | 00:00:00 | 114,98 | 115,77 | 114,76 | 115,54 | 1.871.900 | | 2016-06-07 | 00:00:00 | 115,54 | 115,88 | 115,33 | 115,35 | 2.001.300 | | 2016-06-08 | 00:00:00 | 115,51 | 116,39 | 115,30 | 116,07 | 2.449.300 | | 2016-06-09 | 00:00:00 | 115,57 | 117,30 | 115,44 | 117,21 | 2.657.600 | | 2016-06-10 | 00:00:00 | 117,51 | 117,51 | 116,22 | 116,68 | 3.240.800 | | 2016-06-13 | 00:00:00 | 116,61 | 116,64 | 115,06 | 115,13 | 2.399.600 | | 2016-06-14 | 00:00:00 | 115,06 | 115,59 | 114,56 | 115,51 | 2.053.900 | | 2016-06-15 | 00:00:00 | 115,97 | 116,52 | 115,44 | 115,52 | 2.884.900 | | 2016-06-16 | 00:00:00 | 114,97 | 116,01 | 114,00 | 115,79 | 2.144.500 | | 2016-06-17 | 00:00:00 | 115,92 | 116,16 | 115,17 | 115,92 | 3.257.100 | | 2016-06-20 | 00:00:00 | 117,30 | 118,53 | 116,63 | 117,06 | 2.897.300 | | 2016-06-21 | 00:00:00 | 117,48 | 117,62 | 116,96 | 117,30 | 2.284.300 | | 2016-06-22 | 00:00:00 | 117,45 | 117,81 | 116,44 | 116,57 | 2.195.500 | | 2016-06-23 | 00:00:00 | 117,51 | 117,70 | 116,64 | 117,32 | 1.994.300 | | 2016-06-24 | 00:00:00 | 113,50 | 115,34 | 112,64 | 112,98 | 3.510.900 | | 2016-06-27 | 00:00:00 | 112,07 | 112,07 | 110,20 | 111,46 | 3.892.800 | | 2016-06-28 | 00:00:00 | 113,32 | 114,10 | 112,38 | 114,06 | 3.603.000 | | 2016-06-29 | 00:00:00 | 114,36 | 114,96 | 113,18 | 114,46 | 4.008.000 | | 2016-06-30 | 00:00:00 | 115,00 | 116,34 | 114,61 | 116,32 | 3.377.600 | | 2016-07-01 | 00:00:00 | 116,65 | 117,62 | 116,26 | 116,50 | 2.233.000 | | 2016-07-05 | 00:00:00 | 115,87 | 116,46 | 114,67 | 115,23 | 2.416.700 | | 2016-07-06 | 00:00:00 | 115,48 | 116,86 | 114,41 | 116,82 | 3.098.200 | | 2016-07-07 | 00:00:00 | 116,78 | 117,16 | 115,55 | 116,11 | 2.140.500 | | 2016-07-08 | 00:00:00 | 117,07 | 118,99 | 116,93 | 118,84 | 2.524.900 | | 2016-07-11 | 00:00:00 | 118,96 | 119,04 | 118,12 | 118,57 | 2.967.400 | | 2016-07-12 | 00:00:00 | 119,01 | 119,71 | 118,78 | 119,02 | 2.298.300 | | 2016-07-13 | 00:00:00 | 119,61 | 119,80 | 118,76 | 119,05 | 1.901.300 | | 2016-07-14 | 00:00:00 | 119,67 | 120,02 | 118,90 | 119,09 | 2.416.000 | | 2016-07-15 | 00:00:00 | 119,67 | 119,73 | 118,94 | 119,23 | 2.254.000 | | 2016-07-18 | 00:00:00 | 119,23 | 119,25 | 118,68 | 118,89 | 1.248.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
