(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 | 2017-10-23 | 00:00:00 | 53,99 | 54,51 | 53,60 | 54,06 | 4.906.120 | 2017-10-24 | 00:00:00 | 54,36 | 54,95 | 54,13 | 54,88 | 3.372.866 | 2017-10-25 | 00:00:00 | 54,76 | 55,41 | 54,50 | 54,83 | 1.882.576 | 2017-10-26 | 00:00:00 | 55,20 | 55,58 | 54,86 | 55,56 | 2.676.144 | 2017-10-27 | 00:00:00 | 55,42 | 55,45 | 55,04 | 55,20 | 2.157.057 | 2017-10-30 | 00:00:00 | 55,09 | 55,58 | 55,07 | 55,18 | 1.173.246 | 2017-10-31 | 00:00:00 | 55,12 | 55,30 | 54,72 | 55,05 | 1.718.474 | 2017-11-01 | 00:00:00 | 55,30 | 55,78 | 55,14 | 55,25 | 2.233.697 | 2017-11-02 | 00:00:00 | 55,30 | 56,05 | 55,16 | 55,71 | 1.676.542 | 2017-11-03 | 00:00:00 | 55,32 | 55,84 | 55,21 | 55,84 | 1.452.197 | 2017-11-06 | 00:00:00 | 55,85 | 55,97 | 55,49 | 55,89 | 1.245.383 | 2017-11-07 | 00:00:00 | 56,00 | 56,24 | 55,21 | 55,34 | 1.700.733 | 2017-12-14 | 00:00:00 | 55,43 | 55,76 | 55,06 | 55,21 | 2.647.606 | 2017-12-15 | 00:00:00 | 55,28 | 56,09 | 55,17 | 55,75 | 4.566.898 | 2017-12-18 | 00:00:00 | 56,04 | 56,23 | 55,43 | 55,64 | 2.440.924 | 2017-12-19 | 00:00:00 | 56,48 | 57,03 | 56,07 | 56,73 | 3.611.255 | 2017-12-20 | 00:00:00 | 56,80 | 57,14 | 56,30 | 56,35 | 2.977.244 | 2017-12-21 | 00:00:00 | 56,62 | 56,80 | 55,76 | 55,93 | 2.178.347 | 2017-12-22 | 00:00:00 | 56,02 | 56,12 | 55,07 | 55,55 | 1.688.341 | 2017-12-26 | 00:00:00 | 55,66 | 56,00 | 55,53 | 55,97 | 976.046 | 2017-12-27 | 00:00:00 | 55,99 | 56,34 | 55,79 | 56,28 | 838.513 | 2017-12-28 | 00:00:00 | 56,48 | 56,59 | 56,32 | 56,56 | 839.754 | 2017-12-29 | 00:00:00 | 56,75 | 56,79 | 56,28 | 56,28 | 932.205 | 2018-01-02 | 00:00:00 | 56,34 | 56,73 | 55,02 | 55,27 | 1.568.074 | 2018-01-03 | 00:00:00 | 55,10 | 55,15 | 54,29 | 54,83 | 3.156.904 | 2018-01-04 | 00:00:00 | 55,12 | 55,72 | 54,95 | 55,40 | 1.592.455 | 2018-01-05 | 00:00:00 | 55,41 | 55,44 | 54,95 | 55,16 | 1.132.423 | 2018-01-08 | 00:00:00 | 55,13 | 55,14 | 54,62 | 54,78 | 1.660.805 | 2018-01-09 | 00:00:00 | 55,06 | 55,43 | 54,78 | 54,97 | 2.313.768 | 2018-01-10 | 00:00:00 | 55,12 | 55,32 | 54,80 | 55,04 | 1.891.022 | 2018-01-11 | 00:00:00 | 55,36 | 55,41 | 54,87 | 55,09 | 1.374.097 | 2018-01-12 | 00:00:00 | 55,31 | 55,33 | 54,83 | 55,29 | 2.571.592 | 2018-01-16 | 00:00:00 | 55,41 | 55,54 | 55,11 | 55,24 | 1.768.566 | 2018-01-17 | 00:00:00 | 55,50 | 56,42 | 55,30 | 56,23 | 2.028.424 | 2018-01-18 | 00:00:00 | 56,22 | 56,47 | 55,83 | 56,09 | 1.709.260 | 2018-01-19 | 00:00:00 | 56,16 | 56,24 | 55,53 | 55,96 | 2.271.455 | 2018-01-22 | 00:00:00 | 55,91 | 56,17 | 55,64 | 56,05 | 2.458.855 | 2018-01-23 | 00:00:00 | 55,90 | 56,72 | 55,85 | 56,67 | 3.930.161 | 2018-01-24 | 00:00:00 | 56,82 | 58,27 | 56,82 | 58,15 | 3.914.387 | 2018-01-25 | 00:00:00 | 58,14 | 58,65 | 57,75 | 58,49 | 2.442.493 | 2018-01-26 | 00:00:00 | 58,56 | 59,14 | 58,51 | 59,11 | 2.326.078 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|