(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 | 2017-06-29 | 00:00:00 | 53,22 | 53,38 | 52,55 | 52,75 | 2.638.107 | 2017-06-30 | 00:00:00 | 52,97 | 53,08 | 52,28 | 52,57 | 2.381.984 | 2017-07-03 | 00:00:00 | 52,78 | 53,28 | 52,71 | 52,84 | 1.240.199 | 2017-07-05 | 00:00:00 | 52,96 | 53,05 | 52,55 | 52,71 | 2.012.826 | 2017-07-06 | 00:00:00 | 52,73 | 52,93 | 52,43 | 52,56 | 1.849.513 | 2017-07-07 | 00:00:00 | 52,63 | 52,92 | 52,45 | 52,73 | 1.263.720 | 2017-07-10 | 00:00:00 | 52,58 | 52,99 | 52,53 | 52,87 | 1.524.912 | 2017-07-11 | 00:00:00 | 52,89 | 53,02 | 52,51 | 52,75 | 1.527.721 | 2017-07-12 | 00:00:00 | 52,75 | 53,03 | 52,62 | 52,87 | 1.535.806 | 2017-07-13 | 00:00:00 | 52,93 | 53,36 | 52,92 | 53,28 | 1.304.404 | 2017-07-14 | 00:00:00 | 52,94 | 53,50 | 52,84 | 53,36 | 1.739.498 | 2017-07-17 | 00:00:00 | 53,32 | 53,66 | 53,17 | 53,58 | 1.640.599 | 2017-07-18 | 00:00:00 | 53,38 | 53,58 | 53,29 | 53,57 | 1.194.958 | 2017-07-19 | 00:00:00 | 53,56 | 53,91 | 53,45 | 53,89 | 1.151.711 | 2017-07-20 | 00:00:00 | 53,91 | 54,20 | 53,71 | 53,78 | 2.160.657 | 2017-07-21 | 00:00:00 | 53,71 | 53,98 | 53,58 | 53,79 | 1.791.487 | 2017-07-24 | 00:00:00 | 53,79 | 53,87 | 53,57 | 53,70 | 2.001.874 | 2017-07-25 | 00:00:00 | 54,19 | 54,20 | 53,81 | 53,94 | 2.300.024 | 2017-07-26 | 00:00:00 | 53,97 | 54,02 | 53,06 | 53,22 | 2.405.939 | 2017-07-27 | 00:00:00 | 53,22 | 53,40 | 52,69 | 52,92 | 3.435.058 | 2017-07-28 | 00:00:00 | 53,50 | 55,20 | 53,38 | 54,82 | 4.526.387 | 2017-07-31 | 00:00:00 | 55,19 | 55,29 | 54,88 | 55,00 | 2.707.593 | 2017-08-01 | 00:00:00 | 56,11 | 56,57 | 56,01 | 56,29 | 2.814.827 | 2017-08-02 | 00:00:00 | 55,65 | 56,03 | 55,35 | 55,63 | 2.702.116 | 2017-08-03 | 00:00:00 | 55,54 | 55,86 | 55,39 | 55,84 | 1.758.009 | 2017-08-04 | 00:00:00 | 56,11 | 56,57 | 56,01 | 56,29 | 1.498.119 | 2017-08-07 | 00:00:00 | 56,23 | 56,32 | 55,95 | 55,97 | 1.560.353 | 2017-08-08 | 00:00:00 | 55,93 | 56,60 | 55,90 | 56,05 | 1.665.774 | 2017-08-09 | 00:00:00 | 55,99 | 56,25 | 55,87 | 56,24 | 1.775.918 | 2017-08-10 | 00:00:00 | 55,92 | 56,07 | 55,63 | 55,73 | 1.517.282 | 2017-08-11 | 00:00:00 | 55,73 | 56,25 | 55,59 | 56,04 | 1.789.183 | 2017-08-14 | 00:00:00 | 56,38 | 56,67 | 56,33 | 56,45 | 1.449.840 | 2017-08-15 | 00:00:00 | 56,68 | 56,99 | 56,61 | 56,81 | 1.938.574 | 2017-08-16 | 00:00:00 | 56,92 | 57,16 | 56,50 | 56,51 | 1.384.963 | 2017-08-17 | 00:00:00 | 56,45 | 56,61 | 55,57 | 55,60 | 1.456.030 | 2017-08-18 | 00:00:00 | 55,43 | 55,62 | 55,01 | 55,56 | 4.480.733 | 2017-08-21 | 00:00:00 | 55,65 | 55,65 | 55,13 | 55,28 | 1.328.345 | 2017-08-22 | 00:00:00 | 55,39 | 55,63 | 55,33 | 55,56 | 1.295.954 | 2017-08-23 | 00:00:00 | 55,27 | 55,42 | 55,10 | 55,15 | 2.062.006 | 2017-08-24 | 00:00:00 | 55,28 | 55,37 | 54,61 | 54,63 | 1.734.513 | 2017-08-25 | 00:00:00 | 54,80 | 55,17 | 54,69 | 55,03 | 2.063.392 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|