(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-01-06 | 00:00:00 | 47,70 | 48,72 | 47,47 | 48,45 | 2.930.100 | 2017-01-09 | 00:00:00 | 48,27 | 48,53 | 48,07 | 48,07 | 1.856.800 | 2017-01-10 | 00:00:00 | 48,19 | 48,76 | 48,03 | 48,43 | 2.466.700 | 2017-01-11 | 00:00:00 | 48,36 | 48,85 | 48,19 | 48,51 | 2.353.300 | 2017-01-12 | 00:00:00 | 48,18 | 48,30 | 47,62 | 48,23 | 1.882.000 | 2017-01-13 | 00:00:00 | 48,46 | 48,91 | 48,29 | 48,33 | 1.721.400 | 2017-01-17 | 00:00:00 | 47,91 | 48,66 | 47,61 | 48,54 | 2.750.700 | 2017-01-18 | 00:00:00 | 48,76 | 49,68 | 48,08 | 49,40 | 4.818.100 | 2017-01-19 | 00:00:00 | 49,44 | 49,46 | 48,06 | 48,24 | 3.465.200 | 2017-01-20 | 00:00:00 | 48,39 | 48,72 | 48,12 | 48,31 | 2.678.600 | 2017-01-23 | 00:00:00 | 48,24 | 48,41 | 47,54 | 47,70 | 2.358.200 | 2017-01-24 | 00:00:00 | 47,90 | 48,21 | 47,80 | 47,90 | 2.133.100 | 2017-01-25 | 00:00:00 | 48,29 | 48,52 | 47,97 | 48,35 | 3.708.900 | 2017-01-26 | 00:00:00 | 48,49 | 48,72 | 48,29 | 48,57 | 2.566.200 | 2017-01-27 | 00:00:00 | 48,67 | 49,01 | 48,28 | 48,93 | 2.015.100 | 2017-01-30 | 00:00:00 | 48,48 | 48,97 | 48,40 | 48,96 | 3.202.900 | 2017-01-31 | 00:00:00 | 48,74 | 49,02 | 48,43 | 48,71 | 2.404.700 | 2017-02-01 | 00:00:00 | 48,98 | 49,10 | 48,26 | 48,44 | 2.558.300 | 2017-02-02 | 00:00:00 | 48,32 | 48,49 | 47,81 | 47,97 | 3.136.600 | 2017-02-03 | 00:00:00 | 48,00 | 48,43 | 46,79 | 47,33 | 6.982.100 | 2017-02-06 | 00:00:00 | 47,27 | 47,66 | 47,16 | 47,55 | 2.445.900 | 2017-02-07 | 00:00:00 | 47,82 | 47,94 | 47,28 | 47,35 | 2.210.700 | 2017-02-08 | 00:00:00 | 47,16 | 47,26 | 46,99 | 47,05 | 1.648.600 | 2017-02-09 | 00:00:00 | 47,05 | 47,57 | 47,05 | 47,54 | 2.616.800 | 2017-02-10 | 00:00:00 | 47,66 | 47,87 | 47,45 | 47,86 | 1.985.100 | 2017-02-13 | 00:00:00 | 48,08 | 48,43 | 47,90 | 48,05 | 2.967.400 | 2017-02-14 | 00:00:00 | 48,11 | 48,57 | 47,93 | 48,50 | 2.537.600 | 2017-02-15 | 00:00:00 | 48,51 | 48,69 | 48,15 | 48,60 | 3.049.800 | 2017-02-16 | 00:00:00 | 48,52 | 48,82 | 48,33 | 48,60 | 3.004.000 | 2017-02-17 | 00:00:00 | 48,45 | 48,63 | 48,11 | 48,36 | 3.492.800 | 2017-02-21 | 00:00:00 | 48,40 | 48,98 | 48,38 | 48,93 | 2.550.500 | 2017-02-22 | 00:00:00 | 48,77 | 48,85 | 48,44 | 48,69 | 2.695.000 | 2017-02-23 | 00:00:00 | 48,81 | 48,91 | 48,36 | 48,79 | 1.993.100 | 2017-02-24 | 00:00:00 | 48,44 | 48,76 | 48,35 | 48,62 | 1.150.800 | 2017-02-27 | 00:00:00 | 48,80 | 49,00 | 48,58 | 48,93 | 2.317.900 | 2017-02-28 | 00:00:00 | 48,69 | 49,12 | 48,67 | 48,89 | 2.609.600 | 2017-03-01 | 00:00:00 | 49,74 | 50,13 | 49,42 | 49,69 | 3.377.500 | 2017-03-02 | 00:00:00 | 49,74 | 50,00 | 48,98 | 49,02 | 1.703.900 | 2017-03-03 | 00:00:00 | 49,12 | 49,29 | 48,91 | 49,15 | 1.940.400 | 2017-03-06 | 00:00:00 | 48,86 | 49,09 | 48,77 | 48,79 | 1.703.900 | 2017-03-07 | 00:00:00 | 48,72 | 48,85 | 48,53 | 48,66 | 1.986.700 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|