(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-03-07 | 00:00:00 | 48,72 | 48,85 | 48,53 | 48,66 | 1.986.700 | | 2017-03-08 | 00:00:00 | 48,96 | 49,13 | 48,49 | 48,50 | 2.210.900 | | 2017-03-09 | 00:00:00 | 48,28 | 49,58 | 48,28 | 49,29 | 8.577.700 | | 2017-03-10 | 00:00:00 | 49,39 | 49,76 | 49,12 | 49,72 | 2.960.900 | | 2017-03-13 | 00:00:00 | 49,71 | 49,77 | 49,42 | 49,56 | 2.338.900 | | 2017-03-14 | 00:00:00 | 49,43 | 49,86 | 49,25 | 49,75 | 2.278.500 | | 2017-03-15 | 00:00:00 | 49,83 | 50,16 | 49,57 | 49,87 | 3.519.500 | | 2017-03-16 | 00:00:00 | 50,22 | 50,26 | 48,69 | 48,81 | 4.657.400 | | 2017-03-17 | 00:00:00 | 48,90 | 49,04 | 48,37 | 48,78 | 3.599.100 | | 2017-03-20 | 00:00:00 | 48,78 | 48,86 | 48,25 | 48,26 | 2.279.200 | | 2017-03-21 | 00:00:00 | 48,66 | 48,71 | 47,58 | 47,71 | 3.905.500 | | 2017-03-22 | 00:00:00 | 47,45 | 47,98 | 47,05 | 47,80 | 3.165.700 | | 2017-03-23 | 00:00:00 | 47,70 | 48,19 | 47,53 | 47,57 | 1.940.200 | | 2017-03-24 | 00:00:00 | 47,61 | 47,82 | 47,17 | 47,33 | 2.622.900 | | 2017-03-27 | 00:00:00 | 46,72 | 47,54 | 46,35 | 47,45 | 2.303.800 | | 2017-03-28 | 00:00:00 | 47,29 | 47,94 | 47,27 | 47,69 | 1.962.200 | | 2017-03-29 | 00:00:00 | 47,67 | 47,67 | 47,26 | 47,28 | 1.644.300 | | 2017-03-30 | 00:00:00 | 47,28 | 47,82 | 47,18 | 47,81 | 2.115.100 | | 2017-03-31 | 00:00:00 | 47,72 | 48,09 | 47,55 | 48,07 | 4.247.800 | | 2017-04-03 | 00:00:00 | 47,99 | 48,20 | 47,57 | 48,13 | 4.494.000 | | 2017-04-04 | 00:00:00 | 48,01 | 48,18 | 47,77 | 47,91 | 2.105.900 | | 2017-04-05 | 00:00:00 | 48,16 | 48,46 | 47,75 | 47,76 | 3.813.200 | | 2017-04-06 | 00:00:00 | 47,76 | 48,30 | 47,59 | 48,08 | 3.126.500 | | 2017-04-07 | 00:00:00 | 47,83 | 48,10 | 47,64 | 47,83 | 2.288.000 | | 2017-04-10 | 00:00:00 | 47,79 | 48,31 | 47,70 | 48,08 | 3.092.100 | | 2017-04-11 | 00:00:00 | 47,96 | 48,22 | 47,81 | 48,21 | 2.248.600 | | 2017-04-12 | 00:00:00 | 48,01 | 48,07 | 47,58 | 47,82 | 2.640.000 | | 2017-04-13 | 00:00:00 | 47,67 | 48,07 | 47,50 | 47,73 | 2.883.200 | | 2017-04-17 | 00:00:00 | 47,82 | 48,41 | 47,72 | 48,36 | 2.379.500 | | 2017-04-18 | 00:00:00 | 48,09 | 48,21 | 47,51 | 47,69 | 1.825.900 | | 2017-04-19 | 00:00:00 | 47,94 | 48,04 | 47,06 | 47,26 | 3.264.800 | | 2017-04-20 | 00:00:00 | 47,46 | 47,81 | 46,97 | 47,63 | 3.478.600 | | 2017-04-21 | 00:00:00 | 47,51 | 47,82 | 47,21 | 47,28 | 2.366.800 | | 2017-04-24 | 00:00:00 | 47,88 | 48,00 | 47,35 | 47,36 | 7.762.900 | | 2017-04-25 | 00:00:00 | 47,75 | 47,90 | 47,42 | 47,75 | 3.388.400 | | 2017-04-26 | 00:00:00 | 47,84 | 48,71 | 47,73 | 48,11 | 3.351.600 | | 2017-04-27 | 00:00:00 | 48,16 | 48,45 | 47,99 | 48,24 | 2.909.200 | | 2017-04-28 | 00:00:00 | 48,21 | 48,65 | 46,69 | 48,36 | 4.072.800 | | 2017-05-01 | 00:00:00 | 48,53 | 48,90 | 48,21 | 48,71 | 2.242.200 | | 2017-05-02 | 00:00:00 | 48,66 | 49,13 | 48,62 | 48,77 | 2.127.000 | | 2017-05-03 | 00:00:00 | 48,75 | 49,21 | 48,66 | 49,04 | 1.683.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
