(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-14 | 00:00:00 | 165,55 | 166,01 | 164,77 | 165,11 | 1.963.228 | | 2018-09-17 | 00:00:00 | 165,00 | 166,46 | 164,45 | 165,75 | 2.823.226 | | 2018-09-18 | 00:00:00 | 165,92 | 166,28 | 164,61 | 166,14 | 2.605.040 | | 2018-09-19 | 00:00:00 | 166,26 | 166,69 | 165,69 | 165,80 | 1.474.728 | | 2018-09-20 | 00:00:00 | 166,60 | 166,89 | 164,93 | 166,54 | 2.043.724 | | 2018-09-21 | 00:00:00 | 166,89 | 167,63 | 166,30 | 167,34 | 3.140.717 | | 2018-09-24 | 00:00:00 | 166,62 | 166,92 | 165,25 | 165,46 | 1.947.121 | | 2018-09-25 | 00:00:00 | 165,82 | 166,18 | 164,96 | 165,56 | 2.287.636 | | 2018-09-26 | 00:00:00 | 165,92 | 166,75 | 164,71 | 165,76 | 2.777.867 | | 2018-09-27 | 00:00:00 | 166,13 | 166,29 | 165,08 | 165,36 | 1.745.214 | | 2018-09-28 | 00:00:00 | 165,38 | 166,70 | 165,17 | 166,40 | 2.194.496 | | 2018-10-01 | 00:00:00 | 166,37 | 167,72 | 165,51 | 166,44 | 2.191.625 | | 2018-10-02 | 00:00:00 | 165,91 | 166,64 | 165,59 | 166,03 | 2.694.451 | | 2018-10-03 | 00:00:00 | 166,69 | 166,76 | 164,88 | 165,38 | 2.297.352 | | 2018-10-04 | 00:00:00 | 165,00 | 165,87 | 162,85 | 164,71 | 2.979.647 | | 2018-10-05 | 00:00:00 | 164,99 | 165,69 | 163,56 | 164,07 | 2.438.168 | | 2018-10-08 | 00:00:00 | 164,02 | 165,00 | 163,19 | 164,86 | 1.867.568 | | 2018-10-09 | 00:00:00 | 164,24 | 164,24 | 160,80 | 160,94 | 3.669.944 | | 2018-10-10 | 00:00:00 | 160,74 | 160,44 | 156,52 | 159,14 | 2.166.357 | | 2018-10-11 | 00:00:00 | 156,56 | 158,17 | 153,42 | 153,62 | 4.859.775 | | 2018-10-12 | 00:00:00 | 155,13 | 157,27 | 154,28 | 156,20 | 4.443.503 | | 2018-10-15 | 00:00:00 | 155,73 | 157,75 | 155,42 | 156,21 | 3.321.633 | | 2018-10-16 | 00:00:00 | 157,06 | 159,71 | 156,81 | 159,56 | 2.837.822 | | 2018-10-17 | 00:00:00 | 159,50 | 160,50 | 157,13 | 158,05 | 3.467.462 | | 2018-10-18 | 00:00:00 | 157,18 | 157,38 | 154,03 | 155,19 | 3.633.063 | | 2018-10-19 | 00:00:00 | 156,10 | 157,74 | 152,40 | 153,47 | 6.791.579 | | 2018-10-22 | 00:00:00 | 153,77 | 154,23 | 151,10 | 152,61 | 4.502.743 | | 2018-10-23 | 00:00:00 | 149,38 | 152,31 | 146,85 | 150,60 | 5.370.585 | | 2018-10-24 | 00:00:00 | 150,67 | 150,83 | 145,01 | 145,34 | 4.624.744 | | 2018-10-25 | 00:00:00 | 147,18 | 148,51 | 146,22 | 147,48 | 2.803.567 | | 2018-10-26 | 00:00:00 | 145,74 | 148,08 | 144,77 | 146,04 | 3.480.421 | | 2018-10-29 | 00:00:00 | 145,12 | 145,99 | 139,30 | 141,06 | 4.741.677 | | 2018-10-30 | 00:00:00 | 141,46 | 143,09 | 140,67 | 142,96 | 4.204.636 | | 2018-10-31 | 00:00:00 | 144,90 | 146,59 | 144,09 | 144,82 | 4.733.898 | | 2018-11-01 | 00:00:00 | 145,44 | 145,54 | 143,50 | 144,45 | 3.791.992 | | 2018-11-02 | 00:00:00 | 145,61 | 146,54 | 143,70 | 145,48 | 4.860.499 | | 2018-11-05 | 00:00:00 | 145,59 | 148,16 | 145,49 | 147,18 | 4.181.603 | | 2018-11-06 | 00:00:00 | 147,69 | 149,43 | 147,60 | 148,45 | 3.178.592 | | 2018-11-07 | 00:00:00 | 150,05 | 151,60 | 148,75 | 150,20 | 2.184.974 | | 2018-11-08 | 00:00:00 | 150,04 | 151,49 | 149,91 | 150,55 | 2.801.033 | | 2018-11-09 | 00:00:00 | 150,09 | 150,71 | 148,83 | 150,32 | 2.378.427 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
