(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-26 | 00:00:00 | 145,46 | 147,33 | 144,33 | 146,94 | 2.234.737 | | 2018-03-27 | 00:00:00 | 147,58 | 148,15 | 143,57 | 144,34 | 3.060.626 | | 2018-03-28 | 00:00:00 | 143,90 | 145,05 | 142,49 | 143,26 | 5.022.249 | | 2018-03-29 | 00:00:00 | 144,01 | 145,86 | 143,59 | 144,51 | 2.573.245 | | 2018-04-02 | 00:00:00 | 143,84 | 144,64 | 140,17 | 142,43 | 4.092.096 | | 2018-04-03 | 00:00:00 | 143,00 | 144,34 | 141,63 | 144,26 | 3.205.727 | | 2018-04-04 | 00:00:00 | 141,82 | 145,08 | 141,55 | 144,84 | 2.768.973 | | 2018-04-05 | 00:00:00 | 145,82 | 146,94 | 145,28 | 146,40 | 2.239.587 | | 2018-04-06 | 00:00:00 | 145,17 | 145,92 | 141,48 | 142,74 | 2.867.863 | | 2018-04-09 | 00:00:00 | 143,32 | 145,31 | 142,64 | 142,83 | 1.952.435 | | 2018-04-10 | 00:00:00 | 145,02 | 147,07 | 144,60 | 145,63 | 2.928.456 | | 2018-04-11 | 00:00:00 | 144,49 | 145,72 | 143,95 | 144,28 | 1.953.148 | | 2018-04-12 | 00:00:00 | 145,10 | 147,16 | 145,10 | 146,47 | 2.327.759 | | 2018-04-13 | 00:00:00 | 147,20 | 147,37 | 145,38 | 146,12 | 1.588.588 | | 2018-04-16 | 00:00:00 | 147,39 | 148,13 | 146,44 | 146,75 | 2.565.773 | | 2018-04-17 | 00:00:00 | 147,89 | 149,04 | 147,69 | 148,70 | 2.106.343 | | 2018-04-18 | 00:00:00 | 149,36 | 150,24 | 148,57 | 149,37 | 2.751.379 | | 2018-04-19 | 00:00:00 | 148,79 | 149,95 | 147,52 | 148,13 | 3.182.260 | | 2018-04-20 | 00:00:00 | 150,77 | 151,57 | 147,94 | 150,57 | 5.270.202 | | 2018-04-23 | 00:00:00 | 150,71 | 151,63 | 147,56 | 148,62 | 4.461.812 | | 2018-04-24 | 00:00:00 | 148,88 | 150,08 | 144,85 | 147,22 | 4.191.702 | | 2018-04-25 | 00:00:00 | 147,46 | 148,20 | 145,05 | 147,06 | 2.877.028 | | 2018-04-26 | 00:00:00 | 147,32 | 148,01 | 146,07 | 146,80 | 2.404.571 | | 2018-04-27 | 00:00:00 | 146,54 | 147,19 | 145,87 | 146,93 | 2.132.145 | | 2018-04-30 | 00:00:00 | 147,03 | 147,71 | 144,60 | 144,68 | 3.222.796 | | 2018-05-01 | 00:00:00 | 144,37 | 144,72 | 142,18 | 144,51 | 2.431.507 | | 2018-05-02 | 00:00:00 | 144,53 | 145,37 | 142,70 | 142,98 | 2.346.876 | | 2018-05-03 | 00:00:00 | 142,24 | 144,07 | 139,51 | 143,36 | 4.356.199 | | 2018-05-04 | 00:00:00 | 142,07 | 144,61 | 141,55 | 143,89 | 2.640.002 | | 2018-05-07 | 00:00:00 | 144,21 | 144,94 | 143,67 | 144,16 | 1.825.965 | | 2018-05-08 | 00:00:00 | 143,55 | 144,34 | 142,80 | 144,23 | 2.828.105 | | 2018-05-09 | 00:00:00 | 144,70 | 145,73 | 144,18 | 145,69 | 2.472.812 | | 2018-05-10 | 00:00:00 | 146,00 | 147,40 | 145,70 | 147,30 | 1.973.701 | | 2018-05-11 | 00:00:00 | 146,98 | 148,28 | 146,84 | 147,36 | 1.543.387 | | 2018-05-14 | 00:00:00 | 147,85 | 148,44 | 146,78 | 147,30 | 1.818.094 | | 2018-05-15 | 00:00:00 | 147,08 | 147,68 | 146,87 | 147,35 | 2.677.203 | | 2018-05-16 | 00:00:00 | 147,14 | 147,90 | 146,72 | 147,55 | 1.948.652 | | 2018-05-17 | 00:00:00 | 147,03 | 147,61 | 146,40 | 147,12 | 1.969.266 | | 2018-05-18 | 00:00:00 | 147,35 | 148,75 | 146,76 | 148,34 | 2.946.467 | | 2018-05-21 | 00:00:00 | 149,42 | 151,13 | 149,02 | 150,49 | 2.447.423 | | 2018-05-22 | 00:00:00 | 151,12 | 152,46 | 150,50 | 150,87 | 3.348.095 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
