(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-03-07 | 00:00:00 | 125,97 | 126,41 | 125,58 | 126,26 | 1.989.800 | | 2017-03-08 | 00:00:00 | 126,41 | 127,21 | 126,02 | 126,59 | 3.119.800 | | 2017-03-09 | 00:00:00 | 126,54 | 127,23 | 125,74 | 126,19 | 2.479.300 | | 2017-03-10 | 00:00:00 | 127,12 | 127,36 | 126,49 | 127,04 | 2.685.800 | | 2017-03-13 | 00:00:00 | 127,12 | 127,35 | 126,49 | 126,73 | 2.582.900 | | 2017-03-14 | 00:00:00 | 125,04 | 126,59 | 124,12 | 125,71 | 1.975.100 | | 2017-03-15 | 00:00:00 | 126,33 | 127,52 | 126,00 | 126,97 | 3.116.200 | | 2017-03-16 | 00:00:00 | 127,48 | 127,48 | 126,22 | 126,36 | 2.728.400 | | 2017-03-17 | 00:00:00 | 126,85 | 127,32 | 126,30 | 127,16 | 3.826.300 | | 2017-03-20 | 00:00:00 | 127,00 | 127,17 | 126,31 | 126,50 | 1.963.100 | | 2017-03-21 | 00:00:00 | 127,06 | 127,30 | 125,41 | 125,66 | 2.348.900 | | 2017-03-22 | 00:00:00 | 125,87 | 125,94 | 124,53 | 125,50 | 2.097.700 | | 2017-03-23 | 00:00:00 | 125,61 | 125,98 | 125,13 | 125,52 | 1.758.500 | | 2017-03-24 | 00:00:00 | 125,59 | 126,03 | 124,28 | 124,77 | 2.199.400 | | 2017-03-27 | 00:00:00 | 123,77 | 124,83 | 123,05 | 124,50 | 3.328.300 | | 2017-03-28 | 00:00:00 | 124,21 | 125,80 | 123,54 | 125,28 | 1.965.900 | | 2017-03-29 | 00:00:00 | 124,96 | 125,48 | 124,77 | 125,30 | 1.505.100 | | 2017-03-30 | 00:00:00 | 125,13 | 125,72 | 124,99 | 125,41 | 1.764.000 | | 2017-03-31 | 00:00:00 | 125,11 | 125,55 | 124,70 | 124,87 | 2.667.800 | | 2017-04-03 | 00:00:00 | 124,73 | 125,23 | 123,29 | 124,33 | 2.888.300 | | 2017-04-04 | 00:00:00 | 124,47 | 124,74 | 123,85 | 124,18 | 1.777.200 | | 2017-04-05 | 00:00:00 | 124,53 | 125,12 | 123,50 | 123,57 | 2.555.100 | | 2017-04-06 | 00:00:00 | 123,74 | 124,33 | 123,34 | 123,83 | 2.072.100 | | 2017-04-07 | 00:00:00 | 123,97 | 124,47 | 123,59 | 124,27 | 1.860.500 | | 2017-04-10 | 00:00:00 | 124,26 | 125,17 | 124,23 | 124,46 | 2.203.100 | | 2017-04-11 | 00:00:00 | 124,43 | 124,79 | 123,61 | 124,54 | 1.902.800 | | 2017-04-12 | 00:00:00 | 124,66 | 124,76 | 122,97 | 123,15 | 2.712.900 | | 2017-04-13 | 00:00:00 | 122,93 | 123,48 | 122,49 | 122,50 | 1.672.900 | | 2017-04-17 | 00:00:00 | 123,00 | 123,43 | 122,40 | 123,43 | 1.857.200 | | 2017-04-18 | 00:00:00 | 123,20 | 123,69 | 122,69 | 123,08 | 1.666.100 | | 2017-04-19 | 00:00:00 | 123,80 | 123,80 | 122,64 | 122,74 | 1.838.300 | | 2017-04-20 | 00:00:00 | 123,45 | 124,60 | 123,03 | 123,77 | 3.972.500 | | 2017-04-21 | 00:00:00 | 127,08 | 128,30 | 126,10 | 127,08 | 6.268.700 | | 2017-04-24 | 00:00:00 | 128,35 | 130,74 | 128,35 | 129,79 | 5.569.500 | | 2017-04-25 | 00:00:00 | 129,96 | 131,34 | 128,69 | 129,30 | 6.458.100 | | 2017-04-26 | 00:00:00 | 129,35 | 130,83 | 129,14 | 130,10 | 4.544.700 | | 2017-04-27 | 00:00:00 | 130,34 | 130,51 | 129,43 | 129,88 | 3.227.900 | | 2017-04-28 | 00:00:00 | 134,75 | 135,00 | 130,94 | 131,14 | 5.952.700 | | 2017-05-01 | 00:00:00 | 131,03 | 131,89 | 130,50 | 130,90 | 3.163.700 | | 2017-05-02 | 00:00:00 | 130,73 | 131,57 | 130,71 | 131,19 | 3.927.200 | | 2017-05-03 | 00:00:00 | 130,51 | 131,53 | 130,13 | 131,07 | 4.494.900 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
