(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 | 2017-06-29 | 00:00:00 | 133,97 | 134,15 | 131,42 | 132,32 | 1.790.811 | 2017-06-30 | 00:00:00 | 133,42 | 133,87 | 132,69 | 133,29 | 1.745.722 | 2017-07-03 | 00:00:00 | 133,93 | 134,44 | 133,53 | 133,71 | 904.012 | 2017-07-05 | 00:00:00 | 133,60 | 134,01 | 133,25 | 133,80 | 1.868.893 | 2017-07-06 | 00:00:00 | 133,32 | 134,11 | 133,20 | 133,37 | 1.425.938 | 2017-07-07 | 00:00:00 | 133,70 | 134,64 | 133,51 | 134,12 | 1.625.627 | 2017-07-10 | 00:00:00 | 134,08 | 135,53 | 133,82 | 134,69 | 2.028.886 | 2017-07-11 | 00:00:00 | 134,90 | 134,90 | 133,49 | 134,22 | 1.790.841 | 2017-07-12 | 00:00:00 | 134,92 | 135,24 | 134,50 | 134,77 | 1.688.115 | 2017-07-13 | 00:00:00 | 134,84 | 135,54 | 134,65 | 135,33 | 2.444.447 | 2017-07-14 | 00:00:00 | 135,51 | 135,93 | 135,13 | 135,83 | 1.763.037 | 2017-07-17 | 00:00:00 | 135,92 | 135,92 | 135,00 | 135,26 | 1.428.447 | 2017-07-18 | 00:00:00 | 135,10 | 135,34 | 134,76 | 135,19 | 1.678.311 | 2017-07-19 | 00:00:00 | 135,50 | 136,17 | 135,30 | 136,15 | 2.046.824 | 2017-07-20 | 00:00:00 | 136,18 | 136,41 | 134,86 | 134,95 | 2.743.455 | 2017-07-21 | 00:00:00 | 133,70 | 137,42 | 133,70 | 136,35 | 3.529.508 | 2017-07-24 | 00:00:00 | 136,80 | 137,93 | 136,74 | 137,71 | 3.766.593 | 2017-07-25 | 00:00:00 | 138,00 | 138,00 | 136,52 | 137,25 | 3.066.923 | 2017-07-26 | 00:00:00 | 137,32 | 138,69 | 136,86 | 138,49 | 2.657.628 | 2017-07-27 | 00:00:00 | 138,35 | 138,70 | 136,35 | 136,98 | 3.630.577 | 2017-07-28 | 00:00:00 | 136,98 | 137,28 | 136,19 | 136,79 | 1.843.864 | 2017-07-31 | 00:00:00 | 137,42 | 138,10 | 136,02 | 136,12 | 3.822.531 | 2017-08-01 | 00:00:00 | 139,56 | 140,07 | 139,12 | 140,04 | 2.859.178 | 2017-08-02 | 00:00:00 | 137,36 | 138,89 | 136,86 | 138,72 | 4.785.842 | 2017-08-03 | 00:00:00 | 138,58 | 139,56 | 138,02 | 139,56 | 2.544.334 | 2017-08-04 | 00:00:00 | 139,56 | 140,07 | 139,12 | 140,04 | 3.494.701 | 2017-08-07 | 00:00:00 | 140,21 | 140,21 | 137,94 | 138,96 | 3.531.669 | 2017-08-08 | 00:00:00 | 138,84 | 139,64 | 138,50 | 138,67 | 2.043.419 | 2017-08-09 | 00:00:00 | 138,89 | 139,31 | 138,20 | 139,00 | 1.929.364 | 2017-08-10 | 00:00:00 | 138,33 | 138,49 | 137,04 | 137,24 | 3.049.778 | 2017-08-11 | 00:00:00 | 136,83 | 137,57 | 136,57 | 136,59 | 2.346.855 | 2017-08-14 | 00:00:00 | 137,15 | 138,68 | 137,00 | 138,27 | 2.304.580 | 2017-08-15 | 00:00:00 | 138,42 | 138,64 | 137,27 | 137,42 | 1.694.289 | 2017-08-16 | 00:00:00 | 137,31 | 138,55 | 137,18 | 138,08 | 1.974.350 | 2017-08-17 | 00:00:00 | 137,64 | 137,88 | 135,85 | 135,85 | 2.993.996 | 2017-08-18 | 00:00:00 | 135,73 | 135,90 | 134,84 | 134,95 | 2.966.855 | 2017-08-21 | 00:00:00 | 134,94 | 135,77 | 134,50 | 135,57 | 1.482.363 | 2017-08-22 | 00:00:00 | 136,23 | 137,72 | 136,02 | 137,63 | 1.669.811 | 2017-08-23 | 00:00:00 | 136,45 | 137,02 | 136,16 | 136,41 | 1.238.067 | 2017-08-24 | 00:00:00 | 136,63 | 137,05 | 136,19 | 136,54 | 1.910.656 | 2017-08-25 | 00:00:00 | 137,32 | 137,67 | 136,80 | 136,82 | 1.994.296 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|