(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 | 2017-01-06 | 00:00:00 | 116,94 | 118,71 | 116,51 | 118,53 | 3.611.300 | 2017-01-09 | 00:00:00 | 118,27 | 118,39 | 117,55 | 117,55 | 3.863.100 | 2017-01-10 | 00:00:00 | 117,33 | 118,44 | 116,88 | 117,85 | 3.751.900 | 2017-01-11 | 00:00:00 | 117,54 | 118,12 | 117,13 | 118,01 | 2.852.600 | 2017-01-12 | 00:00:00 | 118,01 | 118,01 | 116,66 | 117,63 | 3.161.500 | 2017-01-13 | 00:00:00 | 117,67 | 118,31 | 117,61 | 118,07 | 2.988.300 | 2017-01-17 | 00:00:00 | 117,42 | 118,08 | 117,01 | 117,23 | 3.179.900 | 2017-01-18 | 00:00:00 | 117,52 | 118,30 | 117,21 | 118,06 | 2.305.600 | 2017-01-19 | 00:00:00 | 118,33 | 118,75 | 117,31 | 117,91 | 2.413.200 | 2017-01-20 | 00:00:00 | 118,44 | 118,44 | 117,12 | 117,82 | 2.943.100 | 2017-01-23 | 00:00:00 | 117,89 | 118,25 | 116,98 | 117,41 | 2.172.600 | 2017-01-24 | 00:00:00 | 117,64 | 118,08 | 117,27 | 117,96 | 2.540.000 | 2017-01-25 | 00:00:00 | 118,27 | 118,66 | 117,72 | 117,88 | 4.283.200 | 2017-01-26 | 00:00:00 | 117,98 | 118,11 | 117,28 | 117,97 | 6.177.700 | 2017-01-27 | 00:00:00 | 118,65 | 119,11 | 117,12 | 118,42 | 3.872.800 | 2017-01-30 | 00:00:00 | 118,09 | 119,12 | 117,76 | 119,11 | 3.148.400 | 2017-01-31 | 00:00:00 | 118,98 | 119,23 | 117,37 | 118,32 | 4.227.400 | 2017-02-01 | 00:00:00 | 118,71 | 118,93 | 117,44 | 118,00 | 2.399.600 | 2017-02-02 | 00:00:00 | 117,58 | 118,13 | 117,13 | 117,99 | 2.203.800 | 2017-02-03 | 00:00:00 | 118,52 | 119,36 | 117,91 | 119,19 | 2.854.000 | 2017-02-06 | 00:00:00 | 119,03 | 119,59 | 118,86 | 119,34 | 2.981.100 | 2017-02-07 | 00:00:00 | 119,68 | 120,16 | 119,42 | 119,72 | 2.535.300 | 2017-02-08 | 00:00:00 | 119,62 | 120,00 | 119,31 | 119,73 | 1.814.800 | 2017-02-09 | 00:00:00 | 119,73 | 120,97 | 119,64 | 120,66 | 2.175.500 | 2017-02-10 | 00:00:00 | 120,79 | 122,00 | 120,74 | 121,85 | 3.588.800 | 2017-02-13 | 00:00:00 | 122,23 | 123,81 | 122,10 | 123,62 | 4.425.000 | 2017-02-14 | 00:00:00 | 123,50 | 123,96 | 123,14 | 123,62 | 3.097.100 | 2017-02-15 | 00:00:00 | 123,36 | 124,47 | 123,17 | 124,28 | 3.204.400 | 2017-02-16 | 00:00:00 | 124,30 | 124,44 | 123,30 | 124,16 | 4.308.800 | 2017-02-17 | 00:00:00 | 123,92 | 124,56 | 123,32 | 124,56 | 2.718.300 | 2017-02-21 | 00:00:00 | 124,80 | 125,00 | 124,20 | 124,71 | 2.145.400 | 2017-02-22 | 00:00:00 | 124,01 | 125,07 | 123,52 | 125,04 | 3.193.500 | 2017-02-23 | 00:00:00 | 125,00 | 125,42 | 124,05 | 124,82 | 2.974.300 | 2017-02-24 | 00:00:00 | 124,24 | 125,03 | 123,62 | 125,03 | 2.514.000 | 2017-02-27 | 00:00:00 | 124,60 | 125,10 | 124,24 | 124,89 | 4.086.300 | 2017-02-28 | 00:00:00 | 125,00 | 125,72 | 124,25 | 124,50 | 2.901.100 | 2017-03-01 | 00:00:00 | 125,36 | 127,41 | 125,36 | 127,25 | 3.936.200 | 2017-03-02 | 00:00:00 | 126,76 | 127,35 | 125,82 | 126,33 | 3.013.400 | 2017-03-03 | 00:00:00 | 126,29 | 126,63 | 125,71 | 126,21 | 1.953.400 | 2017-03-06 | 00:00:00 | 125,11 | 126,56 | 125,02 | 126,08 | 3.020.600 | 2017-03-07 | 00:00:00 | 125,97 | 126,41 | 125,58 | 126,26 | 1.989.800 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|