(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 | | 2018-01-26 | 00:00:00 | 58,56 | 59,14 | 58,51 | 59,11 | 2.326.078 | | 2018-01-29 | 00:00:00 | 59,00 | 59,20 | 58,19 | 58,42 | 2.392.116 | | 2018-01-30 | 00:00:00 | 58,09 | 58,48 | 57,82 | 58,25 | 2.331.924 | | 2018-01-31 | 00:00:00 | 57,28 | 58,89 | 57,28 | 58,76 | 2.266.683 | | 2018-02-01 | 00:00:00 | 58,60 | 58,93 | 58,28 | 58,77 | 2.377.454 | | 2018-02-02 | 00:00:00 | 58,52 | 58,79 | 57,90 | 58,01 | 1.776.333 | | 2018-02-05 | 00:00:00 | 57,47 | 58,25 | 55,52 | 55,58 | 3.454.185 | | 2018-02-06 | 00:00:00 | 54,83 | 55,44 | 53,46 | 55,13 | 4.037.971 | | 2018-02-07 | 00:00:00 | 54,84 | 56,57 | 54,78 | 55,86 | 2.411.804 | | 2018-02-08 | 00:00:00 | 55,82 | 56,19 | 53,23 | 53,34 | 4.155.106 | | 2018-02-09 | 00:00:00 | 54,07 | 54,44 | 52,58 | 53,98 | 3.651.016 | | 2018-02-12 | 00:00:00 | 54,30 | 55,09 | 53,32 | 53,50 | 3.337.944 | | 2018-02-13 | 00:00:00 | 53,32 | 54,14 | 52,98 | 53,97 | 1.715.663 | | 2018-02-14 | 00:00:00 | 53,72 | 54,60 | 53,49 | 54,53 | 1.950.911 | | 2018-02-15 | 00:00:00 | 54,91 | 54,93 | 54,11 | 54,46 | 2.542.224 | | 2018-02-16 | 00:00:00 | 54,28 | 54,90 | 54,13 | 54,14 | 3.725.066 | | 2018-02-20 | 00:00:00 | 54,03 | 54,42 | 53,45 | 53,82 | 2.932.972 | | 2018-02-21 | 00:00:00 | 53,88 | 54,62 | 53,71 | 53,95 | 2.133.915 | | 2018-02-22 | 00:00:00 | 54,02 | 54,38 | 53,00 | 53,22 | 2.362.303 | | 2018-02-23 | 00:00:00 | 53,43 | 54,08 | 53,15 | 54,04 | 1.629.567 | | 2018-02-26 | 00:00:00 | 54,26 | 54,74 | 54,12 | 54,50 | 1.632.207 | | 2018-02-27 | 00:00:00 | 54,31 | 54,85 | 53,76 | 53,81 | 2.395.572 | | 2018-02-28 | 00:00:00 | 54,03 | 54,23 | 52,84 | 52,85 | 1.791.503 | | 2018-03-01 | 00:00:00 | 52,75 | 53,07 | 51,55 | 51,91 | 2.719.086 | | 2018-03-02 | 00:00:00 | 51,33 | 51,88 | 50,71 | 51,77 | 2.443.761 | | 2018-03-05 | 00:00:00 | 51,39 | 54,23 | 51,38 | 53,94 | 5.545.277 | | 2018-03-06 | 00:00:00 | 54,08 | 54,56 | 53,59 | 54,42 | 3.619.112 | | 2018-03-07 | 00:00:00 | 53,87 | 54,63 | 53,71 | 54,27 | 3.103.490 | | 2018-03-08 | 00:00:00 | 54,31 | 54,46 | 53,77 | 54,36 | 1.706.174 | | 2018-03-09 | 00:00:00 | 54,59 | 56,13 | 54,43 | 56,13 | 3.661.937 | | 2018-03-12 | 00:00:00 | 56,13 | 56,13 | 54,99 | 55,20 | 1.841.493 | | 2018-03-13 | 00:00:00 | 55,47 | 55,65 | 54,22 | 54,31 | 2.344.949 | | 2018-03-14 | 00:00:00 | 54,58 | 54,65 | 53,71 | 53,87 | 2.830.931 | | 2018-03-15 | 00:00:00 | 54,10 | 54,41 | 53,50 | 53,81 | 1.859.275 | | 2018-03-16 | 00:00:00 | 54,01 | 54,37 | 53,65 | 53,93 | 1.772.586 | | 2018-03-19 | 00:00:00 | 53,86 | 54,08 | 53,18 | 53,45 | 1.934.169 | | 2018-03-20 | 00:00:00 | 53,68 | 53,99 | 53,67 | 53,67 | 1.733.402 | | 2018-03-21 | 00:00:00 | 53,80 | 54,17 | 53,40 | 53,40 | 1.768.390 | | 2018-03-22 | 00:00:00 | 52,86 | 53,28 | 51,83 | 51,88 | 1.906.076 | | 2018-03-23 | 00:00:00 | 51,92 | 52,28 | 50,15 | 50,29 | 2.309.465 | | 2018-03-26 | 00:00:00 | 51,03 | 51,50 | 50,43 | 51,48 | 2.239.137 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
