(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-08-25 | 00:00:00 | 137,32 | 137,67 | 136,80 | 136,82 | 1.994.296 | | 2017-08-28 | 00:00:00 | 137,14 | 137,47 | 136,58 | 136,87 | 1.502.016 | | 2017-08-29 | 00:00:00 | 136,23 | 137,72 | 136,02 | 137,63 | 1.697.179 | | 2017-08-30 | 00:00:00 | 137,63 | 138,13 | 137,08 | 138,04 | 1.778.060 | | 2017-08-31 | 00:00:00 | 138,41 | 138,56 | 137,59 | 138,27 | 2.975.440 | | 2017-09-01 | 00:00:00 | 138,29 | 138,53 | 137,63 | 137,63 | 1.755.831 | | 2017-09-05 | 00:00:00 | 137,39 | 137,61 | 136,17 | 136,51 | 2.845.724 | | 2017-09-06 | 00:00:00 | 137,23 | 137,23 | 136,17 | 136,55 | 2.400.299 | | 2017-09-07 | 00:00:00 | 136,42 | 137,42 | 136,32 | 137,08 | 2.438.906 | | 2017-09-08 | 00:00:00 | 136,83 | 138,09 | 136,67 | 137,57 | 2.917.449 | | 2017-09-11 | 00:00:00 | 138,42 | 139,79 | 138,42 | 139,00 | 2.274.626 | | 2017-09-12 | 00:00:00 | 138,94 | 139,07 | 138,35 | 138,68 | 1.589.837 | | 2017-09-13 | 00:00:00 | 138,56 | 138,78 | 137,77 | 137,90 | 2.026.172 | | 2017-09-14 | 00:00:00 | 137,76 | 137,76 | 136,86 | 137,21 | 3.408.222 | | 2017-09-15 | 00:00:00 | 137,87 | 139,49 | 137,62 | 138,95 | 4.574.941 | | 2017-09-18 | 00:00:00 | 139,30 | 139,34 | 137,29 | 137,67 | 2.879.182 | | 2017-09-19 | 00:00:00 | 137,88 | 138,08 | 137,18 | 137,75 | 3.399.944 | | 2017-09-20 | 00:00:00 | 138,06 | 138,82 | 137,82 | 138,69 | 3.037.423 | | 2017-09-21 | 00:00:00 | 138,88 | 141,34 | 138,81 | 140,86 | 3.902.865 | | 2017-09-22 | 00:00:00 | 140,61 | 142,06 | 140,51 | 141,75 | 2.900.362 | | 2017-09-25 | 00:00:00 | 141,75 | 141,91 | 140,48 | 140,81 | 2.904.329 | | 2017-09-26 | 00:00:00 | 141,06 | 141,41 | 140,15 | 140,24 | 2.352.750 | | 2017-09-27 | 00:00:00 | 140,55 | 140,58 | 139,48 | 139,57 | 2.973.858 | | 2017-09-28 | 00:00:00 | 139,52 | 140,58 | 139,29 | 140,58 | 2.012.513 | | 2017-09-29 | 00:00:00 | 139,77 | 141,77 | 139,20 | 141,74 | 3.655.282 | | 2017-10-02 | 00:00:00 | 141,81 | 142,67 | 141,74 | 142,66 | 2.514.048 | | 2017-10-03 | 00:00:00 | 142,70 | 143,15 | 142,23 | 142,67 | 2.239.505 | | 2017-10-04 | 00:00:00 | 142,87 | 143,06 | 142,09 | 142,55 | 1.750.275 | | 2017-10-05 | 00:00:00 | 142,95 | 143,75 | 142,42 | 143,07 | 2.244.268 | | 2017-10-06 | 00:00:00 | 142,81 | 143,66 | 142,65 | 143,62 | 1.765.321 | | 2017-10-09 | 00:00:00 | 145,17 | 145,30 | 143,37 | 143,60 | 2.415.075 | | 2017-10-10 | 00:00:00 | 144,01 | 144,20 | 140,20 | 143,31 | 4.074.618 | | 2017-10-11 | 00:00:00 | 143,11 | 143,74 | 142,37 | 142,72 | 3.201.941 | | 2017-10-12 | 00:00:00 | 142,69 | 143,42 | 142,69 | 143,19 | 2.976.695 | | 2017-10-13 | 00:00:00 | 144,34 | 144,55 | 143,27 | 143,37 | 2.152.099 | | 2017-10-16 | 00:00:00 | 143,37 | 143,88 | 143,01 | 143,75 | 1.994.805 | | 2017-10-17 | 00:00:00 | 143,50 | 143,89 | 142,51 | 143,43 | 2.027.447 | | 2017-10-18 | 00:00:00 | 143,39 | 143,71 | 143,10 | 143,44 | 1.730.171 | | 2017-10-19 | 00:00:00 | 143,41 | 143,83 | 142,62 | 143,62 | 2.538.008 | | 2017-10-20 | 00:00:00 | 145,14 | 145,96 | 143,38 | 145,35 | 3.259.101 | | 2017-10-23 | 00:00:00 | 146,02 | 146,49 | 145,34 | 145,92 | 2.888.187 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
