(Login BolsaPT & Canal Forex) |
|
 Hartford Financia - [Ticker: HIG] |     | | Última Trade | 43,660 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.53 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 55,340 x 900 - 55,350 x 200 | EPS | 0,00 | | Abertura | 44,530 | PER | 0,00% | | Máximo | 44,740 | Pagamento Dividendo | | | Mínimo | 43,502 | Data Ex-Dividendo | | | Fecho Anterior | 44,190 | Yield | | | Volume | 724.848 | 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 HIG de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 45,70 | 45,82 | 45,41 | 45,52 | 1.914.800 | | 2015-11-27 | 00:00:00 | 45,46 | 45,72 | 45,20 | 45,55 | 1.025.300 | | 2015-11-30 | 00:00:00 | 45,57 | 45,89 | 45,15 | 45,64 | 2.464.300 | | 2015-12-01 | 00:00:00 | 45,92 | 46,29 | 45,68 | 46,20 | 2.103.200 | | 2015-12-02 | 00:00:00 | 46,26 | 46,39 | 45,86 | 45,96 | 2.316.500 | | 2015-12-03 | 00:00:00 | 46,12 | 46,22 | 45,18 | 45,27 | 2.486.200 | | 2015-12-04 | 00:00:00 | 45,51 | 46,87 | 45,43 | 46,71 | 2.867.700 | | 2015-12-07 | 00:00:00 | 46,72 | 46,97 | 46,18 | 46,38 | 2.063.900 | | 2015-12-08 | 00:00:00 | 45,95 | 46,25 | 45,75 | 45,84 | 2.002.300 | | 2015-12-09 | 00:00:00 | 45,55 | 45,99 | 44,90 | 45,14 | 2.177.800 | | 2015-12-10 | 00:00:00 | 45,11 | 45,46 | 44,89 | 45,00 | 2.277.600 | | 2015-12-11 | 00:00:00 | 44,30 | 44,70 | 43,63 | 43,87 | 2.521.600 | | 2015-12-14 | 00:00:00 | 43,96 | 44,11 | 42,85 | 43,22 | 3.859.400 | | 2015-12-15 | 00:00:00 | 43,66 | 44,21 | 43,41 | 44,00 | 3.053.800 | | 2015-12-16 | 00:00:00 | 44,52 | 44,89 | 43,63 | 44,58 | 2.857.900 | | 2015-12-17 | 00:00:00 | 44,70 | 44,83 | 43,30 | 43,31 | 2.880.100 | | 2015-12-18 | 00:00:00 | 42,99 | 43,21 | 42,07 | 42,11 | 4.960.400 | | 2015-12-21 | 00:00:00 | 42,40 | 42,61 | 41,68 | 42,39 | 4.298.600 | | 2015-12-22 | 00:00:00 | 42,75 | 43,31 | 42,43 | 43,26 | 2.869.600 | | 2015-12-23 | 00:00:00 | 43,33 | 43,53 | 43,19 | 43,36 | 2.568.400 | | 2015-12-24 | 00:00:00 | 43,35 | 43,85 | 43,35 | 43,66 | 865.500 | | 2015-12-28 | 00:00:00 | 43,36 | 43,54 | 43,15 | 43,49 | 1.508.200 | | 2015-12-29 | 00:00:00 | 43,88 | 44,16 | 43,70 | 44,11 | 1.681.900 | | 2015-12-30 | 00:00:00 | 44,11 | 44,22 | 43,84 | 43,84 | 1.030.400 | | 2015-12-31 | 00:00:00 | 43,54 | 44,17 | 43,40 | 43,46 | 1.436.100 | | 2016-01-04 | 00:00:00 | 42,67 | 42,82 | 42,16 | 42,69 | 2.795.200 | | 2016-01-05 | 00:00:00 | 42,77 | 43,59 | 42,61 | 43,37 | 3.349.000 | | 2016-01-06 | 00:00:00 | 42,49 | 42,77 | 41,93 | 42,24 | 3.046.600 | | 2016-01-07 | 00:00:00 | 41,27 | 41,85 | 41,01 | 41,20 | 3.521.900 | | 2016-01-08 | 00:00:00 | 41,54 | 41,64 | 40,57 | 40,65 | 2.983.900 | | 2016-01-11 | 00:00:00 | 40,94 | 41,14 | 40,32 | 40,92 | 3.417.300 | | 2016-01-12 | 00:00:00 | 41,35 | 41,48 | 40,70 | 41,37 | 2.826.800 | | 2016-01-13 | 00:00:00 | 42,01 | 42,01 | 40,03 | 40,09 | 3.543.900 | | 2016-01-14 | 00:00:00 | 40,21 | 40,64 | 39,74 | 40,25 | 3.041.200 | | 2016-01-15 | 00:00:00 | 39,09 | 39,70 | 38,61 | 39,08 | 4.803.100 | | 2016-01-19 | 00:00:00 | 39,50 | 39,67 | 38,83 | 39,11 | 4.046.300 | | 2016-01-20 | 00:00:00 | 38,42 | 38,45 | 36,54 | 37,87 | 6.056.900 | | 2016-01-21 | 00:00:00 | 37,92 | 38,72 | 37,40 | 38,03 | 3.664.100 | | 2016-01-22 | 00:00:00 | 38,74 | 38,93 | 38,34 | 38,71 | 3.058.700 | | 2016-01-25 | 00:00:00 | 38,66 | 38,82 | 37,57 | 37,63 | 3.172.900 | | 2016-01-26 | 00:00:00 | 38,04 | 38,83 | 38,04 | 38,60 | 2.851.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
