(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 | | 2017-05-03 | 00:00:00 | 48,75 | 49,21 | 48,66 | 49,04 | 1.683.000 | | 2017-05-04 | 00:00:00 | 49,33 | 49,63 | 49,12 | 49,36 | 2.191.100 | | 2017-05-05 | 00:00:00 | 49,43 | 49,51 | 49,32 | 49,50 | 1.612.800 | | 2017-05-08 | 00:00:00 | 49,48 | 49,60 | 49,28 | 49,37 | 1.914.500 | | 2017-05-09 | 00:00:00 | 49,52 | 49,74 | 49,15 | 49,26 | 2.645.100 | | 2017-05-10 | 00:00:00 | 49,16 | 49,90 | 49,10 | 49,75 | 2.180.400 | | 2017-05-11 | 00:00:00 | 49,66 | 49,66 | 49,24 | 49,54 | 2.137.900 | | 2017-05-12 | 00:00:00 | 49,23 | 49,30 | 49,00 | 49,08 | 2.024.200 | | 2017-05-15 | 00:00:00 | 49,15 | 49,30 | 48,92 | 49,20 | 1.774.451 | | 2017-05-16 | 00:00:00 | 49,31 | 49,49 | 48,97 | 49,28 | 1.838.222 | | 2017-05-17 | 00:00:00 | 48,61 | 49,09 | 48,57 | 48,90 | 3.195.403 | | 2017-05-18 | 00:00:00 | 48,71 | 49,05 | 48,65 | 48,69 | 2.501.170 | | 2017-05-19 | 00:00:00 | 48,92 | 49,00 | 48,36 | 48,42 | 2.266.254 | | 2017-05-22 | 00:00:00 | 48,64 | 49,11 | 48,53 | 48,80 | 1.774.849 | | 2017-05-23 | 00:00:00 | 48,80 | 49,23 | 48,72 | 49,15 | 1.473.964 | | 2017-05-24 | 00:00:00 | 49,16 | 49,38 | 49,09 | 49,23 | 1.769.761 | | 2017-05-25 | 00:00:00 | 49,55 | 49,83 | 49,34 | 49,72 | 1.723.236 | | 2017-05-26 | 00:00:00 | 49,63 | 49,63 | 49,03 | 49,23 | 2.736.425 | | 2017-05-30 | 00:00:00 | 48,93 | 49,18 | 48,85 | 49,05 | 1.330.290 | | 2017-05-31 | 00:00:00 | 49,06 | 49,50 | 48,92 | 49,39 | 2.444.641 | | 2017-06-01 | 00:00:00 | 49,36 | 49,87 | 49,18 | 49,84 | 2.300.818 | | 2017-06-02 | 00:00:00 | 49,66 | 49,84 | 49,46 | 49,64 | 1.946.410 | | 2017-06-05 | 00:00:00 | 49,60 | 49,78 | 49,45 | 49,45 | 1.597.327 | | 2017-06-06 | 00:00:00 | 49,63 | 49,78 | 49,00 | 49,58 | 3.040.221 | | 2017-06-07 | 00:00:00 | 49,65 | 49,90 | 49,39 | 49,71 | 1.835.406 | | 2017-06-08 | 00:00:00 | 49,67 | 50,78 | 49,67 | 50,72 | 3.468.961 | | 2017-06-09 | 00:00:00 | 50,92 | 51,59 | 50,71 | 51,51 | 3.057.713 | | 2017-06-12 | 00:00:00 | 51,44 | 51,69 | 50,84 | 51,12 | 2.641.325 | | 2017-06-13 | 00:00:00 | 51,26 | 51,79 | 51,14 | 51,67 | 1.852.945 | | 2017-06-14 | 00:00:00 | 51,60 | 51,95 | 51,39 | 51,85 | 1.604.243 | | 2017-06-15 | 00:00:00 | 51,56 | 52,02 | 51,44 | 51,87 | 2.412.791 | | 2017-06-16 | 00:00:00 | 51,77 | 52,41 | 51,68 | 52,41 | 4.205.607 | | 2017-06-19 | 00:00:00 | 52,52 | 52,66 | 52,33 | 52,45 | 1.695.320 | | 2017-06-20 | 00:00:00 | 52,31 | 52,49 | 52,22 | 52,23 | 1.505.540 | | 2017-06-21 | 00:00:00 | 52,20 | 52,24 | 51,64 | 51,75 | 2.103.284 | | 2017-06-22 | 00:00:00 | 51,60 | 51,87 | 51,41 | 51,60 | 1.452.251 | | 2017-06-23 | 00:00:00 | 51,65 | 51,78 | 51,33 | 51,45 | 2.142.965 | | 2017-06-26 | 00:00:00 | 51,74 | 52,18 | 51,62 | 52,02 | 2.541.734 | | 2017-06-27 | 00:00:00 | 52,03 | 52,59 | 51,97 | 52,20 | 3.101.182 | | 2017-06-28 | 00:00:00 | 52,44 | 52,82 | 52,27 | 52,73 | 2.427.265 | | 2017-06-29 | 00:00:00 | 53,22 | 53,38 | 52,55 | 52,75 | 2.638.107 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
