(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-07-18 | 00:00:00 | 119,23 | 119,25 | 118,68 | 118,89 | 1.248.000 | 2016-07-19 | 00:00:00 | 118,59 | 119,43 | 118,34 | 119,35 | 2.182.900 | 2016-07-20 | 00:00:00 | 119,44 | 120,00 | 119,19 | 119,88 | 2.174.400 | 2016-07-21 | 00:00:00 | 119,81 | 120,00 | 118,30 | 118,66 | 4.107.500 | 2016-07-22 | 00:00:00 | 113,65 | 116,00 | 112,70 | 115,61 | 9.167.400 | 2016-07-25 | 00:00:00 | 115,07 | 116,45 | 115,07 | 115,49 | 5.397.700 | 2016-07-26 | 00:00:00 | 115,29 | 115,96 | 114,60 | 115,95 | 3.049.800 | 2016-07-27 | 00:00:00 | 116,08 | 116,41 | 114,60 | 114,96 | 3.446.500 | 2016-07-28 | 00:00:00 | 115,00 | 115,92 | 114,24 | 115,76 | 2.965.600 | 2016-07-29 | 00:00:00 | 115,60 | 116,50 | 115,05 | 116,33 | 2.921.600 | 2016-08-01 | 00:00:00 | 115,95 | 116,34 | 115,31 | 115,88 | 2.243.700 | 2016-08-02 | 00:00:00 | 115,50 | 115,74 | 115,04 | 115,45 | 2.092.700 | 2016-08-03 | 00:00:00 | 115,46 | 116,12 | 115,13 | 116,01 | 1.989.600 | 2016-08-04 | 00:00:00 | 116,04 | 116,59 | 115,90 | 115,95 | 1.290.300 | 2016-08-05 | 00:00:00 | 116,30 | 116,90 | 115,90 | 116,37 | 2.937.700 | 2016-08-08 | 00:00:00 | 116,60 | 116,77 | 115,71 | 116,04 | 2.009.400 | 2016-08-09 | 00:00:00 | 116,23 | 116,58 | 115,92 | 116,26 | 1.663.700 | 2016-08-10 | 00:00:00 | 116,32 | 116,50 | 115,57 | 116,03 | 1.768.100 | 2016-08-11 | 00:00:00 | 116,45 | 116,63 | 116,08 | 116,37 | 1.545.500 | 2016-08-12 | 00:00:00 | 116,15 | 116,32 | 115,83 | 116,10 | 1.349.900 | 2016-08-15 | 00:00:00 | 116,50 | 117,02 | 116,03 | 116,84 | 1.837.700 | 2016-08-16 | 00:00:00 | 116,43 | 117,45 | 116,16 | 116,23 | 1.937.800 | 2016-08-17 | 00:00:00 | 115,60 | 115,87 | 115,08 | 115,78 | 1.688.200 | 2016-08-18 | 00:00:00 | 115,61 | 115,98 | 115,44 | 115,86 | 1.776.700 | 2016-08-19 | 00:00:00 | 115,47 | 116,25 | 115,47 | 116,11 | 1.593.500 | 2016-08-22 | 00:00:00 | 115,91 | 116,94 | 115,74 | 116,58 | 2.212.600 | 2016-08-23 | 00:00:00 | 116,92 | 117,35 | 116,85 | 117,01 | 1.811.500 | 2016-08-24 | 00:00:00 | 116,80 | 117,08 | 116,54 | 116,76 | 1.728.700 | 2016-08-25 | 00:00:00 | 116,64 | 117,23 | 116,37 | 116,77 | 1.823.600 | 2016-08-26 | 00:00:00 | 117,13 | 117,75 | 116,37 | 116,75 | 1.700.700 | 2016-08-29 | 00:00:00 | 116,75 | 117,38 | 116,51 | 117,17 | 2.375.100 | 2016-08-30 | 00:00:00 | 117,20 | 117,41 | 116,85 | 117,02 | 1.946.900 | 2016-08-31 | 00:00:00 | 116,96 | 117,13 | 116,41 | 116,71 | 2.012.700 | 2016-09-01 | 00:00:00 | 116,40 | 116,78 | 115,14 | 116,13 | 2.868.100 | 2016-09-02 | 00:00:00 | 116,26 | 116,94 | 115,81 | 116,39 | 2.455.700 | 2016-09-06 | 00:00:00 | 116,45 | 116,59 | 115,01 | 115,71 | 2.194.200 | 2016-09-07 | 00:00:00 | 115,52 | 115,73 | 113,73 | 114,24 | 3.416.200 | 2016-09-08 | 00:00:00 | 114,00 | 114,53 | 113,53 | 113,82 | 2.704.100 | 2016-09-09 | 00:00:00 | 112,86 | 113,35 | 111,76 | 112,01 | 4.537.800 | 2016-09-12 | 00:00:00 | 111,27 | 114,01 | 111,00 | 113,49 | 3.809.000 | 2016-09-13 | 00:00:00 | 112,83 | 112,97 | 111,29 | 111,60 | 3.876.800 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|