(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-22 | 00:00:00 | 151,12 | 152,46 | 150,50 | 150,87 | 3.348.095 | | 2018-05-23 | 00:00:00 | 150,00 | 151,41 | 149,81 | 151,32 | 2.829.381 | | 2018-05-24 | 00:00:00 | 151,43 | 152,32 | 149,80 | 151,08 | 2.639.208 | | 2018-05-25 | 00:00:00 | 150,81 | 151,53 | 149,80 | 150,66 | 1.934.405 | | 2018-05-29 | 00:00:00 | 149,59 | 150,18 | 147,48 | 148,20 | 2.349.002 | | 2018-05-30 | 00:00:00 | 148,77 | 150,77 | 148,77 | 150,44 | 2.191.757 | | 2018-05-31 | 00:00:00 | 150,77 | 150,77 | 147,76 | 147,91 | 5.037.758 | | 2018-06-01 | 00:00:00 | 148,85 | 150,32 | 148,78 | 150,09 | 1.733.521 | | 2018-06-04 | 00:00:00 | 150,00 | 150,51 | 149,21 | 150,14 | 2.096.409 | | 2018-06-05 | 00:00:00 | 150,47 | 150,65 | 149,58 | 149,87 | 1.688.257 | | 2018-06-06 | 00:00:00 | 150,10 | 151,00 | 148,72 | 151,00 | 2.604.092 | | 2018-06-07 | 00:00:00 | 151,04 | 152,41 | 151,00 | 152,09 | 1.983.992 | | 2018-06-08 | 00:00:00 | 151,78 | 152,39 | 151,68 | 151,86 | 1.941.584 | | 2018-06-11 | 00:00:00 | 151,92 | 152,44 | 151,51 | 151,87 | 1.724.983 | | 2018-06-12 | 00:00:00 | 151,94 | 152,49 | 151,56 | 152,26 | 2.247.363 | | 2018-06-13 | 00:00:00 | 151,94 | 152,50 | 151,38 | 151,83 | 1.935.245 | | 2018-06-14 | 00:00:00 | 152,35 | 152,49 | 150,30 | 151,20 | 2.532.100 | | 2018-06-15 | 00:00:00 | 150,46 | 150,46 | 148,78 | 150,23 | 3.925.236 | | 2018-06-18 | 00:00:00 | 149,04 | 150,11 | 148,55 | 149,95 | 1.586.026 | | 2018-06-19 | 00:00:00 | 148,45 | 148,94 | 146,92 | 147,28 | 2.591.541 | | 2018-06-20 | 00:00:00 | 147,19 | 147,79 | 146,20 | 146,54 | 1.935.158 | | 2018-06-21 | 00:00:00 | 145,97 | 146,18 | 143,58 | 143,97 | 3.200.581 | | 2018-06-22 | 00:00:00 | 145,40 | 145,40 | 143,88 | 144,00 | 3.173.852 | | 2018-06-25 | 00:00:00 | 143,42 | 144,56 | 141,95 | 144,04 | 3.574.868 | | 2018-06-26 | 00:00:00 | 144,50 | 145,14 | 143,91 | 144,01 | 3.181.365 | | 2018-06-27 | 00:00:00 | 145,21 | 145,81 | 143,12 | 143,14 | 3.111.246 | | 2018-06-28 | 00:00:00 | 143,85 | 144,05 | 142,33 | 143,13 | 2.857.768 | | 2018-06-29 | 00:00:00 | 143,34 | 145,66 | 143,19 | 144,05 | 2.828.604 | | 2018-07-02 | 00:00:00 | 143,36 | 144,96 | 143,01 | 144,81 | 2.253.516 | | 2018-07-03 | 00:00:00 | 145,09 | 146,62 | 144,69 | 144,94 | 1.247.120 | | 2018-07-05 | 00:00:00 | 145,91 | 146,10 | 144,27 | 144,92 | 1.980.008 | | 2018-07-06 | 00:00:00 | 144,53 | 146,35 | 144,42 | 145,72 | 1.890.386 | | 2018-07-09 | 00:00:00 | 145,96 | 148,02 | 145,75 | 147,42 | 1.997.034 | | 2018-07-10 | 00:00:00 | 147,78 | 148,17 | 147,42 | 147,71 | 574.098 | | 2018-07-11 | 00:00:00 | 146,95 | 146,95 | 144,40 | 144,52 | 2.327.348 | | 2018-07-12 | 00:00:00 | 145,94 | 148,02 | 145,38 | 147,89 | 3.114.661 | | 2018-07-13 | 00:00:00 | 147,84 | 148,54 | 147,07 | 147,50 | 2.567.556 | | 2018-07-16 | 00:00:00 | 147,48 | 147,63 | 146,02 | 146,40 | 1.778.299 | | 2018-07-17 | 00:00:00 | 146,39 | 148,66 | 145,81 | 148,49 | 2.496.790 | | 2018-07-18 | 00:00:00 | 148,65 | 149,51 | 148,39 | 149,15 | 3.043.756 | | 2018-07-19 | 00:00:00 | 147,91 | 148,98 | 147,30 | 147,54 | 3.025.527 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
