(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-26 | 00:00:00 | 51,03 | 51,50 | 50,43 | 51,48 | 2.239.137 | | 2018-03-27 | 00:00:00 | 51,66 | 52,02 | 50,83 | 51,11 | 1.909.828 | | 2018-03-28 | 00:00:00 | 51,22 | 52,15 | 51,12 | 51,73 | 2.830.622 | | 2018-03-29 | 00:00:00 | 51,93 | 52,12 | 51,52 | 51,52 | 2.586.135 | | 2018-04-02 | 00:00:00 | 51,39 | 51,62 | 49,67 | 50,46 | 2.304.701 | | 2018-04-03 | 00:00:00 | 50,57 | 51,06 | 50,28 | 50,79 | 1.633.683 | | 2018-04-04 | 00:00:00 | 50,15 | 51,89 | 50,14 | 51,75 | 1.932.214 | | 2018-04-05 | 00:00:00 | 52,04 | 52,49 | 51,69 | 52,20 | 2.567.338 | | 2018-04-06 | 00:00:00 | 51,54 | 52,15 | 50,71 | 51,12 | 2.395.380 | | 2018-04-09 | 00:00:00 | 51,28 | 52,13 | 51,12 | 51,20 | 1.575.391 | | 2018-04-10 | 00:00:00 | 51,91 | 52,32 | 51,60 | 51,90 | 2.045.733 | | 2018-04-11 | 00:00:00 | 51,32 | 51,73 | 51,09 | 51,53 | 1.346.361 | | 2018-04-12 | 00:00:00 | 51,79 | 52,27 | 51,76 | 52,02 | 988.808 | | 2018-04-13 | 00:00:00 | 52,56 | 52,66 | 51,47 | 51,67 | 1.897.888 | | 2018-04-16 | 00:00:00 | 52,18 | 52,27 | 51,79 | 52,04 | 2.969.288 | | 2018-04-17 | 00:00:00 | 52,24 | 52,31 | 51,58 | 51,74 | 1.687.381 | | 2018-04-18 | 00:00:00 | 52,00 | 52,03 | 51,66 | 51,79 | 1.619.012 | | 2018-04-19 | 00:00:00 | 51,91 | 52,33 | 51,80 | 52,03 | 1.220.092 | | 2018-04-20 | 00:00:00 | 52,27 | 52,33 | 51,72 | 52,03 | 1.295.462 | | 2018-04-23 | 00:00:00 | 52,14 | 52,24 | 51,75 | 51,96 | 1.318.490 | | 2018-04-24 | 00:00:00 | 51,72 | 52,27 | 51,02 | 51,23 | 2.833.222 | | 2018-04-25 | 00:00:00 | 51,31 | 52,05 | 51,07 | 51,83 | 2.183.868 | | 2018-04-26 | 00:00:00 | 51,73 | 52,24 | 51,43 | 52,20 | 2.577.124 | | 2018-04-27 | 00:00:00 | 53,99 | 55,16 | 53,50 | 54,58 | 3.414.098 | | 2018-04-30 | 00:00:00 | 54,94 | 54,98 | 53,78 | 53,84 | 2.831.723 | | 2018-05-01 | 00:00:00 | 53,67 | 54,03 | 53,43 | 53,90 | 1.888.739 | | 2018-05-02 | 00:00:00 | 53,62 | 53,65 | 52,21 | 52,29 | 2.537.090 | | 2018-05-03 | 00:00:00 | 51,92 | 52,05 | 50,83 | 51,79 | 2.602.988 | | 2018-05-04 | 00:00:00 | 51,60 | 53,05 | 51,44 | 52,73 | 1.871.168 | | 2018-05-07 | 00:00:00 | 52,76 | 52,76 | 52,08 | 52,63 | 1.591.894 | | 2018-05-08 | 00:00:00 | 52,55 | 52,87 | 52,12 | 52,56 | 1.782.650 | | 2018-05-09 | 00:00:00 | 52,81 | 52,92 | 52,31 | 52,67 | 943.900 | | 2018-05-10 | 00:00:00 | 52,78 | 52,97 | 52,34 | 52,81 | 1.329.280 | | 2018-05-11 | 00:00:00 | 52,89 | 53,18 | 52,48 | 52,56 | 1.528.141 | | 2018-05-14 | 00:00:00 | 52,75 | 52,75 | 52,18 | 52,46 | 1.738.892 | | 2018-05-15 | 00:00:00 | 52,38 | 52,96 | 52,32 | 52,73 | 1.481.867 | | 2018-05-16 | 00:00:00 | 52,76 | 53,07 | 52,50 | 52,86 | 1.233.206 | | 2018-05-17 | 00:00:00 | 52,82 | 53,37 | 52,69 | 53,27 | 1.850.186 | | 2018-05-18 | 00:00:00 | 53,19 | 53,61 | 53,08 | 53,43 | 4.175.615 | | 2018-05-21 | 00:00:00 | 53,58 | 53,82 | 53,45 | 53,61 | 1.923.160 | | 2018-05-22 | 00:00:00 | 53,54 | 54,04 | 53,19 | 53,75 | 1.663.769 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
