(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-08 | 00:00:00 | 111,00 | 111,51 | 110,51 | 110,62 | 3.281.000 | | 2016-11-09 | 00:00:00 | 111,05 | 113,14 | 109,73 | 112,36 | 4.555.100 | | 2016-11-10 | 00:00:00 | 113,11 | 114,50 | 112,82 | 113,19 | 6.550.900 | | 2016-11-11 | 00:00:00 | 113,11 | 113,51 | 112,74 | 113,25 | 3.292.000 | | 2016-11-14 | 00:00:00 | 113,62 | 114,36 | 112,84 | 113,04 | 2.638.100 | | 2016-11-15 | 00:00:00 | 113,06 | 113,44 | 112,09 | 113,12 | 2.794.000 | | 2016-11-16 | 00:00:00 | 112,47 | 112,83 | 111,87 | 112,27 | 2.470.100 | | 2016-11-17 | 00:00:00 | 112,59 | 113,39 | 112,44 | 113,10 | 2.195.000 | | 2016-11-18 | 00:00:00 | 112,98 | 113,00 | 111,89 | 112,09 | 2.874.100 | | 2016-11-21 | 00:00:00 | 112,24 | 112,48 | 111,78 | 112,21 | 2.518.500 | | 2016-11-22 | 00:00:00 | 112,53 | 112,76 | 112,10 | 112,52 | 2.152.600 | | 2016-11-23 | 00:00:00 | 112,77 | 113,96 | 112,77 | 113,83 | 2.626.800 | | 2016-11-25 | 00:00:00 | 113,92 | 114,36 | 113,52 | 114,17 | 831.300 | | 2016-11-28 | 00:00:00 | 114,16 | 114,19 | 113,34 | 113,85 | 2.617.400 | | 2016-11-29 | 00:00:00 | 113,46 | 114,49 | 113,29 | 113,34 | 3.286.200 | | 2016-11-30 | 00:00:00 | 113,73 | 114,74 | 113,28 | 113,94 | 5.869.600 | | 2016-12-01 | 00:00:00 | 113,24 | 114,05 | 112,81 | 113,67 | 3.807.300 | | 2016-12-02 | 00:00:00 | 113,96 | 114,00 | 112,17 | 112,45 | 3.536.500 | | 2016-12-05 | 00:00:00 | 112,90 | 113,80 | 112,71 | 112,88 | 3.020.200 | | 2016-12-06 | 00:00:00 | 113,34 | 113,66 | 112,66 | 113,07 | 2.527.300 | | 2016-12-07 | 00:00:00 | 113,37 | 116,81 | 112,81 | 116,51 | 7.435.300 | | 2016-12-08 | 00:00:00 | 116,34 | 117,14 | 114,83 | 115,65 | 5.190.400 | | 2016-12-09 | 00:00:00 | 115,16 | 116,43 | 115,03 | 116,23 | 2.914.300 | | 2016-12-12 | 00:00:00 | 116,40 | 117,41 | 115,68 | 117,41 | 5.697.900 | | 2016-12-13 | 00:00:00 | 117,63 | 118,40 | 117,30 | 118,09 | 4.197.700 | | 2016-12-14 | 00:00:00 | 117,84 | 118,62 | 116,28 | 116,51 | 4.083.700 | | 2016-12-15 | 00:00:00 | 116,31 | 117,49 | 116,15 | 116,34 | 3.960.500 | | 2016-12-16 | 00:00:00 | 113,64 | 117,58 | 113,60 | 116,38 | 7.503.200 | | 2016-12-19 | 00:00:00 | 117,00 | 118,06 | 116,80 | 117,29 | 3.585.400 | | 2016-12-20 | 00:00:00 | 117,45 | 118,09 | 117,30 | 117,71 | 2.717.400 | | 2016-12-21 | 00:00:00 | 117,58 | 117,90 | 116,93 | 117,20 | 2.750.900 | | 2016-12-22 | 00:00:00 | 117,34 | 117,50 | 116,61 | 116,92 | 3.241.300 | | 2016-12-23 | 00:00:00 | 117,31 | 117,45 | 116,72 | 116,99 | 1.426.100 | | 2016-12-27 | 00:00:00 | 117,01 | 117,55 | 116,80 | 117,03 | 1.146.900 | | 2016-12-28 | 00:00:00 | 117,18 | 117,37 | 115,70 | 115,75 | 2.569.400 | | 2016-12-29 | 00:00:00 | 116,12 | 116,58 | 115,80 | 116,00 | 1.667.000 | | 2016-12-30 | 00:00:00 | 116,20 | 116,20 | 115,42 | 115,85 | 2.285.400 | | 2017-01-03 | 00:00:00 | 116,63 | 116,90 | 115,56 | 116,18 | 3.024.800 | | 2017-01-04 | 00:00:00 | 116,64 | 116,97 | 116,03 | 116,50 | 2.935.100 | | 2017-01-05 | 00:00:00 | 116,53 | 117,46 | 116,22 | 116,76 | 2.649.000 | | 2017-01-06 | 00:00:00 | 116,94 | 118,71 | 116,51 | 118,53 | 3.611.300 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
