(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 | | 2016-07-18 | 00:00:00 | 43,83 | 44,39 | 43,66 | 43,74 | 3.444.700 | | 2016-07-19 | 00:00:00 | 43,45 | 43,91 | 43,36 | 43,76 | 1.812.200 | | 2016-07-20 | 00:00:00 | 43,85 | 43,91 | 43,58 | 43,73 | 2.303.100 | | 2016-07-21 | 00:00:00 | 43,76 | 43,78 | 43,31 | 43,47 | 1.828.800 | | 2016-07-22 | 00:00:00 | 43,56 | 44,78 | 43,56 | 44,77 | 3.297.000 | | 2016-07-25 | 00:00:00 | 44,71 | 44,81 | 44,22 | 44,38 | 1.496.300 | | 2016-07-26 | 00:00:00 | 44,33 | 44,66 | 44,12 | 44,20 | 1.597.800 | | 2016-07-27 | 00:00:00 | 44,09 | 44,29 | 43,80 | 43,81 | 1.811.800 | | 2016-07-28 | 00:00:00 | 43,66 | 44,17 | 43,66 | 43,93 | 2.269.300 | | 2016-07-29 | 00:00:00 | 40,81 | 40,82 | 38,92 | 39,85 | 16.919.500 | | 2016-08-01 | 00:00:00 | 39,88 | 40,19 | 39,49 | 40,01 | 7.792.100 | | 2016-08-02 | 00:00:00 | 39,90 | 40,15 | 39,67 | 40,12 | 7.444.200 | | 2016-08-03 | 00:00:00 | 40,28 | 40,55 | 40,00 | 40,55 | 4.942.000 | | 2016-08-04 | 00:00:00 | 40,54 | 40,71 | 40,10 | 40,24 | 4.542.200 | | 2016-08-05 | 00:00:00 | 40,53 | 40,83 | 40,41 | 40,65 | 3.002.500 | | 2016-08-08 | 00:00:00 | 40,79 | 40,93 | 40,49 | 40,63 | 2.288.200 | | 2016-08-09 | 00:00:00 | 40,56 | 40,74 | 40,31 | 40,40 | 2.267.100 | | 2016-08-10 | 00:00:00 | 40,12 | 40,42 | 39,94 | 40,27 | 3.083.000 | | 2016-08-11 | 00:00:00 | 40,30 | 40,56 | 40,21 | 40,25 | 1.588.000 | | 2016-08-12 | 00:00:00 | 40,02 | 40,22 | 39,74 | 40,09 | 2.733.000 | | 2016-08-15 | 00:00:00 | 40,28 | 40,44 | 40,14 | 40,21 | 1.430.400 | | 2016-08-16 | 00:00:00 | 40,00 | 40,40 | 39,97 | 39,99 | 2.124.900 | | 2016-08-17 | 00:00:00 | 39,99 | 40,18 | 39,84 | 40,00 | 1.907.800 | | 2016-08-18 | 00:00:00 | 39,90 | 40,24 | 39,90 | 40,22 | 2.624.300 | | 2016-08-19 | 00:00:00 | 40,03 | 40,33 | 39,81 | 40,25 | 2.572.100 | | 2016-08-22 | 00:00:00 | 40,25 | 40,44 | 40,04 | 40,38 | 2.509.300 | | 2016-08-23 | 00:00:00 | 40,43 | 40,55 | 40,10 | 40,12 | 2.461.800 | | 2016-08-24 | 00:00:00 | 40,22 | 40,22 | 39,92 | 40,04 | 2.245.200 | | 2016-08-25 | 00:00:00 | 40,03 | 40,28 | 39,93 | 40,08 | 2.477.800 | | 2016-08-26 | 00:00:00 | 40,11 | 40,37 | 39,68 | 39,87 | 2.913.500 | | 2016-08-29 | 00:00:00 | 39,96 | 40,41 | 39,96 | 40,34 | 3.033.200 | | 2016-08-30 | 00:00:00 | 40,13 | 40,98 | 40,09 | 40,93 | 4.057.300 | | 2016-08-31 | 00:00:00 | 40,95 | 41,12 | 40,65 | 41,07 | 3.248.200 | | 2016-09-01 | 00:00:00 | 41,19 | 41,20 | 40,31 | 40,69 | 3.423.900 | | 2016-09-02 | 00:00:00 | 40,81 | 41,04 | 40,69 | 40,99 | 1.908.900 | | 2016-09-06 | 00:00:00 | 40,89 | 40,89 | 40,56 | 40,74 | 2.533.500 | | 2016-09-07 | 00:00:00 | 40,55 | 41,51 | 40,43 | 41,50 | 3.019.500 | | 2016-09-08 | 00:00:00 | 41,49 | 41,70 | 40,95 | 40,98 | 3.925.600 | | 2016-09-09 | 00:00:00 | 40,79 | 41,44 | 40,51 | 41,05 | 3.977.700 | | 2016-09-12 | 00:00:00 | 40,80 | 42,11 | 40,40 | 42,01 | 5.811.700 | | 2016-09-13 | 00:00:00 | 41,55 | 42,01 | 41,40 | 41,86 | 4.636.200 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
