(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 | 2017-05-03 | 00:00:00 | 130,51 | 131,53 | 130,13 | 131,07 | 4.494.900 | 2017-05-04 | 00:00:00 | 131,29 | 131,42 | 130,65 | 131,20 | 2.823.100 | 2017-05-05 | 00:00:00 | 131,28 | 131,75 | 130,75 | 131,41 | 2.797.400 | 2017-05-08 | 00:00:00 | 131,47 | 131,47 | 130,82 | 131,13 | 2.340.200 | 2017-05-09 | 00:00:00 | 131,21 | 132,11 | 130,99 | 131,91 | 2.905.000 | 2017-05-10 | 00:00:00 | 131,72 | 132,06 | 131,21 | 131,74 | 2.426.300 | 2017-05-11 | 00:00:00 | 131,88 | 132,50 | 130,78 | 131,90 | 2.063.300 | 2017-05-12 | 00:00:00 | 131,71 | 131,78 | 131,27 | 131,49 | 1.688.700 | 2017-05-15 | 00:00:00 | 131,58 | 132,07 | 131,36 | 131,98 | 2.159.033 | 2017-05-16 | 00:00:00 | 131,98 | 132,25 | 131,40 | 132,01 | 1.873.609 | 2017-05-17 | 00:00:00 | 130,73 | 131,05 | 129,86 | 129,94 | 3.064.293 | 2017-05-18 | 00:00:00 | 129,80 | 131,18 | 129,00 | 130,42 | 2.391.711 | 2017-05-19 | 00:00:00 | 131,37 | 132,01 | 130,70 | 131,40 | 2.476.081 | 2017-05-22 | 00:00:00 | 132,30 | 132,38 | 131,47 | 131,84 | 2.182.653 | 2017-05-23 | 00:00:00 | 131,73 | 132,38 | 131,35 | 131,85 | 2.286.105 | 2017-05-24 | 00:00:00 | 132,26 | 132,67 | 131,74 | 132,14 | 2.167.121 | 2017-05-25 | 00:00:00 | 132,89 | 133,93 | 132,16 | 133,75 | 2.501.355 | 2017-05-26 | 00:00:00 | 133,70 | 134,12 | 132,84 | 133,25 | 2.690.684 | 2017-05-30 | 00:00:00 | 132,70 | 133,22 | 132,63 | 132,93 | 2.662.078 | 2017-05-31 | 00:00:00 | 133,47 | 133,48 | 132,96 | 132,99 | 2.173.284 | 2017-06-01 | 00:00:00 | 133,56 | 133,86 | 132,82 | 133,45 | 2.290.230 | 2017-06-02 | 00:00:00 | 133,63 | 134,60 | 133,39 | 134,03 | 2.630.935 | 2017-06-05 | 00:00:00 | 133,93 | 134,15 | 133,47 | 133,49 | 2.416.523 | 2017-06-06 | 00:00:00 | 133,44 | 133,67 | 132,69 | 132,74 | 1.974.975 | 2017-06-07 | 00:00:00 | 132,86 | 133,34 | 132,54 | 132,72 | 2.075.454 | 2017-06-08 | 00:00:00 | 132,33 | 133,59 | 132,15 | 133,55 | 2.565.249 | 2017-06-09 | 00:00:00 | 133,58 | 134,08 | 132,95 | 133,79 | 2.322.137 | 2017-06-12 | 00:00:00 | 133,33 | 134,24 | 132,60 | 133,26 | 2.230.777 | 2017-06-13 | 00:00:00 | 133,76 | 134,42 | 133,36 | 134,39 | 2.691.423 | 2017-06-14 | 00:00:00 | 134,46 | 134,85 | 133,83 | 134,24 | 2.068.333 | 2017-06-15 | 00:00:00 | 133,35 | 134,61 | 133,35 | 134,47 | 2.813.705 | 2017-06-16 | 00:00:00 | 134,66 | 135,33 | 134,24 | 134,63 | 3.440.878 | 2017-06-19 | 00:00:00 | 135,25 | 135,90 | 135,01 | 135,84 | 2.816.303 | 2017-06-20 | 00:00:00 | 135,24 | 135,44 | 134,74 | 134,91 | 1.855.782 | 2017-06-21 | 00:00:00 | 135,04 | 135,18 | 133,91 | 134,25 | 2.249.317 | 2017-06-22 | 00:00:00 | 134,61 | 134,61 | 133,70 | 134,07 | 1.688.053 | 2017-06-23 | 00:00:00 | 134,04 | 134,26 | 133,65 | 133,99 | 4.151.827 | 2017-06-26 | 00:00:00 | 134,40 | 135,01 | 134,06 | 134,26 | 1.255.524 | 2017-06-27 | 00:00:00 | 134,38 | 134,50 | 132,86 | 132,93 | 1.920.163 | 2017-06-28 | 00:00:00 | 134,21 | 134,38 | 133,50 | 133,97 | 2.410.044 | 2017-06-29 | 00:00:00 | 133,97 | 134,15 | 131,42 | 132,32 | 1.790.811 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|