(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 | | 2018-01-26 | 00:00:00 | 162,71 | 165,10 | 161,00 | 164,99 | 4.940.521 | | 2018-01-29 | 00:00:00 | 164,85 | 165,13 | 161,40 | 161,47 | 3.585.327 | | 2018-01-30 | 00:00:00 | 160,35 | 161,00 | 158,01 | 158,97 | 3.790.222 | | 2018-01-31 | 00:00:00 | 159,99 | 160,53 | 159,30 | 159,67 | 3.259.095 | | 2018-02-01 | 00:00:00 | 159,00 | 160,81 | 158,42 | 159,65 | 2.738.924 | | 2018-02-02 | 00:00:00 | 158,69 | 159,51 | 156,39 | 156,65 | 4.175.055 | | 2018-02-05 | 00:00:00 | 155,45 | 157,52 | 146,99 | 150,17 | 5.666.774 | | 2018-02-06 | 00:00:00 | 147,68 | 152,44 | 147,19 | 151,40 | 5.299.087 | | 2018-02-07 | 00:00:00 | 151,39 | 154,53 | 151,01 | 151,19 | 3.003.078 | | 2018-02-08 | 00:00:00 | 151,49 | 151,49 | 145,72 | 146,02 | 3.334.297 | | 2018-02-09 | 00:00:00 | 147,02 | 149,31 | 143,85 | 147,90 | 5.389.510 | | 2018-02-12 | 00:00:00 | 149,04 | 150,63 | 147,08 | 149,47 | 3.297.423 | | 2018-02-13 | 00:00:00 | 148,86 | 149,45 | 148,10 | 148,50 | 2.811.100 | | 2018-02-14 | 00:00:00 | 147,81 | 150,77 | 147,05 | 150,38 | 2.954.457 | | 2018-02-15 | 00:00:00 | 151,58 | 153,86 | 150,79 | 153,42 | 3.630.453 | | 2018-02-16 | 00:00:00 | 153,09 | 155,03 | 152,79 | 154,03 | 2.776.396 | | 2018-02-20 | 00:00:00 | 152,91 | 155,32 | 152,56 | 154,34 | 3.695.310 | | 2018-02-21 | 00:00:00 | 154,98 | 156,86 | 154,03 | 154,05 | 4.050.846 | | 2018-02-22 | 00:00:00 | 154,01 | 154,80 | 152,79 | 153,31 | 2.221.779 | | 2018-02-23 | 00:00:00 | 153,84 | 155,27 | 153,62 | 155,12 | 3.134.969 | | 2018-02-26 | 00:00:00 | 155,58 | 156,72 | 155,11 | 156,50 | 2.775.464 | | 2018-02-27 | 00:00:00 | 156,63 | 156,94 | 153,84 | 153,92 | 3.077.157 | | 2018-02-28 | 00:00:00 | 154,40 | 154,98 | 150,98 | 151,11 | 3.510.757 | | 2018-03-01 | 00:00:00 | 151,33 | 151,45 | 146,63 | 147,21 | 4.626.293 | | 2018-03-02 | 00:00:00 | 146,32 | 148,79 | 146,13 | 148,14 | 3.403.861 | | 2018-03-05 | 00:00:00 | 147,57 | 148,98 | 146,52 | 148,51 | 3.399.986 | | 2018-03-06 | 00:00:00 | 149,36 | 149,92 | 148,32 | 149,33 | 2.781.426 | | 2018-03-07 | 00:00:00 | 147,57 | 151,34 | 147,24 | 150,41 | 3.984.949 | | 2018-03-08 | 00:00:00 | 151,36 | 151,91 | 150,17 | 151,23 | 2.137.318 | | 2018-03-09 | 00:00:00 | 152,01 | 154,47 | 151,61 | 154,21 | 2.882.596 | | 2018-03-12 | 00:00:00 | 154,42 | 154,46 | 151,93 | 152,23 | 2.414.528 | | 2018-03-13 | 00:00:00 | 152,64 | 153,62 | 151,08 | 151,50 | 1.874.097 | | 2018-03-14 | 00:00:00 | 152,60 | 152,64 | 150,09 | 150,42 | 2.024.405 | | 2018-03-15 | 00:00:00 | 150,68 | 151,64 | 150,12 | 151,07 | 1.840.140 | | 2018-03-16 | 00:00:00 | 151,29 | 152,44 | 151,29 | 151,78 | 4.249.588 | | 2018-03-19 | 00:00:00 | 151,07 | 151,45 | 149,28 | 150,20 | 2.141.010 | | 2018-03-20 | 00:00:00 | 150,84 | 151,90 | 150,16 | 150,48 | 2.703.073 | | 2018-03-21 | 00:00:00 | 150,77 | 152,77 | 150,06 | 151,36 | 2.586.010 | | 2018-03-22 | 00:00:00 | 149,60 | 150,28 | 146,40 | 146,88 | 2.548.766 | | 2018-03-23 | 00:00:00 | 146,99 | 148,13 | 143,10 | 143,28 | 3.520.745 | | 2018-03-26 | 00:00:00 | 145,46 | 147,33 | 144,33 | 146,94 | 2.234.737 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
