(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-06-08 | 00:00:00 | 103,77 | 103,92 | 103,25 | 103,26 | 1.449.000 | | 2015-06-09 | 00:00:00 | 103,33 | 103,99 | 103,23 | 103,56 | 1.502.200 | | 2015-06-10 | 00:00:00 | 104,30 | 105,01 | 103,66 | 104,77 | 2.101.800 | | 2015-06-11 | 00:00:00 | 105,23 | 105,23 | 104,54 | 104,90 | 1.605.300 | | 2015-06-12 | 00:00:00 | 104,44 | 104,80 | 103,69 | 104,05 | 1.245.500 | | 2015-06-15 | 00:00:00 | 103,18 | 103,66 | 102,33 | 103,44 | 2.773.100 | | 2015-06-16 | 00:00:00 | 103,18 | 104,33 | 103,09 | 104,10 | 1.816.200 | | 2015-06-17 | 00:00:00 | 104,38 | 104,70 | 103,22 | 104,20 | 2.669.200 | | 2015-06-18 | 00:00:00 | 104,31 | 105,92 | 104,31 | 105,53 | 2.227.700 | | 2015-06-19 | 00:00:00 | 105,22 | 105,89 | 105,10 | 105,34 | 2.782.800 | | 2015-06-22 | 00:00:00 | 105,90 | 106,21 | 104,55 | 105,37 | 2.188.900 | | 2015-06-23 | 00:00:00 | 105,28 | 105,35 | 104,52 | 104,76 | 1.809.000 | | 2015-06-24 | 00:00:00 | 104,75 | 105,26 | 104,10 | 104,10 | 2.298.900 | | 2015-06-25 | 00:00:00 | 105,07 | 105,07 | 103,22 | 103,36 | 1.449.600 | | 2015-06-26 | 00:00:00 | 103,73 | 103,75 | 103,18 | 103,54 | 2.114.500 | | 2015-06-29 | 00:00:00 | 102,93 | 103,15 | 101,81 | 101,85 | 2.139.300 | | 2015-06-30 | 00:00:00 | 102,67 | 103,12 | 101,57 | 101,97 | 2.195.500 | | 2015-07-01 | 00:00:00 | 102,98 | 103,48 | 102,48 | 102,84 | 2.171.100 | | 2015-07-02 | 00:00:00 | 103,14 | 103,31 | 102,19 | 102,51 | 1.793.100 | | 2015-07-06 | 00:00:00 | 101,50 | 102,96 | 101,36 | 102,38 | 2.258.700 | | 2015-07-07 | 00:00:00 | 102,42 | 102,98 | 101,05 | 102,84 | 2.364.500 | | 2015-07-08 | 00:00:00 | 102,00 | 102,39 | 100,75 | 100,97 | 2.346.200 | | 2015-07-09 | 00:00:00 | 102,32 | 102,72 | 101,14 | 101,18 | 2.720.700 | | 2015-07-10 | 00:00:00 | 101,99 | 102,67 | 101,58 | 102,41 | 2.574.300 | | 2015-07-13 | 00:00:00 | 103,34 | 103,87 | 103,12 | 103,77 | 1.608.600 | | 2015-07-14 | 00:00:00 | 103,72 | 104,41 | 103,40 | 104,08 | 1.443.200 | | 2015-07-15 | 00:00:00 | 104,08 | 104,46 | 103,56 | 103,84 | 2.735.300 | | 2015-07-16 | 00:00:00 | 104,89 | 104,89 | 103,03 | 103,57 | 4.628.400 | | 2015-07-17 | 00:00:00 | 104,92 | 106,62 | 104,27 | 105,54 | 5.179.600 | | 2015-07-20 | 00:00:00 | 105,70 | 106,79 | 105,53 | 106,37 | 4.519.400 | | 2015-07-21 | 00:00:00 | 106,02 | 106,40 | 105,19 | 105,40 | 3.724.400 | | 2015-07-22 | 00:00:00 | 105,36 | 105,52 | 104,51 | 104,74 | 3.127.700 | | 2015-07-23 | 00:00:00 | 104,78 | 105,47 | 104,21 | 104,32 | 2.369.300 | | 2015-07-24 | 00:00:00 | 104,17 | 104,52 | 102,30 | 102,77 | 2.803.300 | | 2015-07-27 | 00:00:00 | 102,00 | 102,05 | 101,36 | 101,64 | 3.286.500 | | 2015-07-28 | 00:00:00 | 102,70 | 104,52 | 102,30 | 104,20 | 3.928.800 | | 2015-07-29 | 00:00:00 | 104,20 | 105,84 | 103,95 | 105,54 | 2.572.900 | | 2015-07-30 | 00:00:00 | 105,02 | 105,77 | 104,62 | 105,38 | 2.212.400 | | 2015-07-31 | 00:00:00 | 105,76 | 105,92 | 104,93 | 105,05 | 1.929.300 | | 2015-08-03 | 00:00:00 | 105,02 | 105,02 | 103,90 | 104,70 | 2.348.100 | | 2015-08-04 | 00:00:00 | 104,72 | 105,40 | 104,09 | 104,62 | 2.876.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
