(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-08-25 | 00:00:00 | 54,80 | 55,17 | 54,69 | 55,03 | 2.063.392 | | 2017-08-28 | 00:00:00 | 54,69 | 54,91 | 53,59 | 54,49 | 2.605.243 | | 2017-08-29 | 00:00:00 | 54,04 | 54,54 | 53,94 | 54,33 | 2.004.109 | | 2017-08-30 | 00:00:00 | 54,12 | 54,66 | 53,64 | 54,35 | 1.914.895 | | 2017-08-31 | 00:00:00 | 54,43 | 54,61 | 53,85 | 54,07 | 2.139.930 | | 2017-09-01 | 00:00:00 | 54,14 | 54,48 | 53,93 | 54,05 | 1.712.759 | | 2017-09-05 | 00:00:00 | 53,82 | 53,83 | 52,74 | 52,88 | 2.302.382 | | 2017-09-06 | 00:00:00 | 52,90 | 53,14 | 52,44 | 52,77 | 2.756.223 | | 2017-09-07 | 00:00:00 | 52,72 | 52,72 | 51,57 | 51,64 | 2.712.136 | | 2017-09-08 | 00:00:00 | 51,26 | 53,21 | 51,20 | 53,17 | 3.501.824 | | 2017-09-11 | 00:00:00 | 54,18 | 54,69 | 53,84 | 53,94 | 4.073.889 | | 2017-09-12 | 00:00:00 | 53,97 | 54,23 | 53,73 | 53,84 | 1.827.428 | | 2017-09-13 | 00:00:00 | 53,70 | 53,77 | 53,45 | 53,51 | 1.850.705 | | 2017-09-14 | 00:00:00 | 53,48 | 53,60 | 52,91 | 53,33 | 2.344.979 | | 2017-09-15 | 00:00:00 | 53,31 | 53,73 | 53,26 | 53,71 | 2.932.905 | | 2017-09-18 | 00:00:00 | 53,81 | 53,98 | 53,60 | 53,83 | 1.883.833 | | 2017-09-19 | 00:00:00 | 53,76 | 54,66 | 53,76 | 54,41 | 1.981.154 | | 2017-09-20 | 00:00:00 | 54,45 | 55,33 | 54,45 | 55,13 | 2.144.058 | | 2017-09-21 | 00:00:00 | 55,12 | 55,44 | 54,33 | 54,35 | 2.064.670 | | 2017-09-22 | 00:00:00 | 54,28 | 54,50 | 54,02 | 54,45 | 1.309.753 | | 2017-09-25 | 00:00:00 | 54,39 | 54,85 | 54,21 | 54,68 | 1.274.037 | | 2017-09-26 | 00:00:00 | 54,56 | 55,07 | 54,45 | 54,90 | 2.504.903 | | 2017-09-27 | 00:00:00 | 55,41 | 55,49 | 55,01 | 55,04 | 1.685.000 | | 2017-09-28 | 00:00:00 | 54,90 | 55,26 | 54,65 | 55,12 | 1.101.631 | | 2017-09-29 | 00:00:00 | 54,97 | 55,45 | 54,89 | 55,43 | 1.311.504 | | 2017-10-02 | 00:00:00 | 55,89 | 55,97 | 55,39 | 55,60 | 2.594.800 | | 2017-10-03 | 00:00:00 | 55,54 | 55,71 | 55,32 | 55,42 | 2.262.285 | | 2017-10-04 | 00:00:00 | 55,43 | 55,81 | 55,36 | 55,68 | 1.736.353 | | 2017-10-05 | 00:00:00 | 55,72 | 55,87 | 55,40 | 55,49 | 1.904.186 | | 2017-10-06 | 00:00:00 | 55,67 | 55,93 | 55,55 | 55,62 | 1.423.467 | | 2017-10-09 | 00:00:00 | 55,64 | 55,87 | 55,39 | 55,58 | 1.159.313 | | 2017-10-10 | 00:00:00 | 55,48 | 55,98 | 55,48 | 55,93 | 1.869.378 | | 2017-10-11 | 00:00:00 | 55,80 | 55,94 | 55,51 | 55,87 | 963.453 | | 2017-10-12 | 00:00:00 | 55,87 | 56,00 | 55,71 | 55,86 | 1.424.924 | | 2017-10-13 | 00:00:00 | 55,93 | 56,28 | 55,73 | 55,99 | 1.239.039 | | 2017-10-16 | 00:00:00 | 56,00 | 56,26 | 55,88 | 56,08 | 1.196.079 | | 2017-10-17 | 00:00:00 | 56,31 | 56,33 | 55,75 | 55,81 | 1.533.947 | | 2017-10-18 | 00:00:00 | 55,90 | 56,01 | 55,45 | 55,52 | 1.639.253 | | 2017-10-19 | 00:00:00 | 55,47 | 56,48 | 55,39 | 56,47 | 1.325.127 | | 2017-10-20 | 00:00:00 | 56,89 | 56,99 | 56,41 | 56,49 | 1.146.168 | | 2017-10-23 | 00:00:00 | 53,99 | 54,51 | 53,60 | 54,06 | 4.906.120 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
