(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 | 2017-10-23 | 00:00:00 | 146,02 | 146,49 | 145,34 | 145,92 | 2.888.187 | 2017-10-24 | 00:00:00 | 146,59 | 147,00 | 145,88 | 146,12 | 3.299.702 | 2017-10-25 | 00:00:00 | 146,46 | 146,50 | 145,35 | 145,99 | 2.200.792 | 2017-10-26 | 00:00:00 | 146,50 | 146,50 | 145,19 | 145,84 | 2.136.547 | 2017-10-27 | 00:00:00 | 145,86 | 146,40 | 145,53 | 146,20 | 1.866.372 | 2017-10-30 | 00:00:00 | 145,68 | 145,75 | 144,53 | 144,64 | 1.800.718 | 2017-10-31 | 00:00:00 | 144,35 | 145,07 | 144,09 | 144,16 | 2.425.491 | 2017-11-01 | 00:00:00 | 144,59 | 145,19 | 144,23 | 144,93 | 2.160.546 | 2017-11-02 | 00:00:00 | 144,72 | 145,41 | 143,86 | 145,41 | 1.936.337 | 2017-11-03 | 00:00:00 | 145,40 | 145,47 | 144,78 | 144,97 | 1.423.697 | 2017-11-06 | 00:00:00 | 145,49 | 146,06 | 145,15 | 145,60 | 2.037.302 | 2017-11-07 | 00:00:00 | 145,81 | 147,05 | 145,71 | 146,97 | 2.102.683 | 2017-12-14 | 00:00:00 | 156,10 | 156,43 | 153,17 | 153,23 | 3.139.711 | 2017-12-15 | 00:00:00 | 154,03 | 154,64 | 153,58 | 154,25 | 3.820.766 | 2017-12-18 | 00:00:00 | 154,92 | 155,31 | 154,00 | 154,59 | 3.574.814 | 2017-12-19 | 00:00:00 | 155,15 | 155,42 | 154,02 | 154,11 | 4.246.516 | 2017-12-20 | 00:00:00 | 154,89 | 155,19 | 154,10 | 154,73 | 3.043.764 | 2017-12-21 | 00:00:00 | 155,15 | 155,27 | 153,50 | 153,72 | 4.803.479 | 2017-12-22 | 00:00:00 | 153,99 | 154,29 | 153,13 | 153,49 | 2.073.937 | 2017-12-26 | 00:00:00 | 153,45 | 154,43 | 153,45 | 153,76 | 1.407.353 | 2017-12-27 | 00:00:00 | 154,03 | 154,10 | 153,32 | 153,95 | 1.745.898 | 2017-12-28 | 00:00:00 | 154,01 | 154,39 | 153,63 | 154,13 | 1.654.075 | 2017-12-29 | 00:00:00 | 154,37 | 154,72 | 153,36 | 153,36 | 1.660.893 | 2018-01-02 | 00:00:00 | 153,82 | 154,00 | 152,71 | 153,71 | 2.494.944 | 2018-01-03 | 00:00:00 | 152,90 | 153,60 | 151,80 | 152,44 | 6.322.984 | 2018-01-04 | 00:00:00 | 152,81 | 154,50 | 152,71 | 154,50 | 4.484.867 | 2018-01-05 | 00:00:00 | 154,98 | 156,25 | 154,51 | 155,58 | 2.408.389 | 2018-01-08 | 00:00:00 | 156,00 | 156,14 | 154,23 | 154,74 | 2.738.932 | 2018-01-09 | 00:00:00 | 155,01 | 156,77 | 154,81 | 156,01 | 3.390.251 | 2018-01-10 | 00:00:00 | 156,17 | 157,12 | 155,02 | 157,09 | 2.562.096 | 2018-01-11 | 00:00:00 | 157,12 | 158,00 | 157,01 | 157,92 | 2.327.042 | 2018-01-12 | 00:00:00 | 158,58 | 159,49 | 157,80 | 159,07 | 2.343.640 | 2018-01-16 | 00:00:00 | 159,14 | 159,85 | 157,28 | 157,89 | 3.311.266 | 2018-01-17 | 00:00:00 | 157,69 | 158,95 | 157,45 | 158,41 | 3.156.137 | 2018-01-18 | 00:00:00 | 158,90 | 159,65 | 157,77 | 157,78 | 2.565.954 | 2018-01-19 | 00:00:00 | 158,41 | 158,70 | 157,60 | 158,69 | 3.752.500 | 2018-01-22 | 00:00:00 | 158,70 | 158,97 | 158,01 | 158,54 | 2.375.803 | 2018-01-23 | 00:00:00 | 158,99 | 160,34 | 158,76 | 159,59 | 3.755.282 | 2018-01-24 | 00:00:00 | 160,23 | 160,62 | 159,13 | 159,97 | 2.630.955 | 2018-01-25 | 00:00:00 | 160,60 | 161,89 | 159,67 | 161,84 | 4.061.695 | 2018-01-26 | 00:00:00 | 162,71 | 165,10 | 161,00 | 164,99 | 4.940.521 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|