(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-22 | 00:00:00 | 53,54 | 54,04 | 53,19 | 53,75 | 1.663.769 | | 2018-05-23 | 00:00:00 | 53,54 | 53,82 | 52,75 | 53,31 | 1.274.136 | | 2018-05-24 | 00:00:00 | 53,06 | 53,18 | 52,65 | 53,03 | 1.175.985 | | 2018-05-25 | 00:00:00 | 52,84 | 53,04 | 52,65 | 52,92 | 1.362.263 | | 2018-05-29 | 00:00:00 | 52,44 | 52,44 | 51,29 | 51,85 | 2.947.889 | | 2018-05-30 | 00:00:00 | 52,42 | 53,52 | 52,26 | 53,21 | 2.131.393 | | 2018-05-31 | 00:00:00 | 52,80 | 52,87 | 52,21 | 52,33 | 2.569.470 | | 2018-06-01 | 00:00:00 | 52,90 | 53,17 | 52,40 | 52,49 | 1.767.868 | | 2018-06-04 | 00:00:00 | 52,76 | 53,21 | 52,52 | 52,67 | 2.015.001 | | 2018-06-05 | 00:00:00 | 52,55 | 52,62 | 52,02 | 52,47 | 2.102.037 | | 2018-06-06 | 00:00:00 | 52,59 | 52,92 | 52,14 | 52,53 | 1.417.738 | | 2018-06-07 | 00:00:00 | 52,54 | 52,86 | 52,07 | 52,76 | 3.062.354 | | 2018-06-08 | 00:00:00 | 52,86 | 53,33 | 52,84 | 53,26 | 1.350.251 | | 2018-06-11 | 00:00:00 | 53,35 | 53,49 | 52,85 | 52,86 | 2.552.461 | | 2018-06-12 | 00:00:00 | 53,00 | 53,62 | 52,73 | 53,00 | 1.255.591 | | 2018-06-13 | 00:00:00 | 53,04 | 53,60 | 52,92 | 53,10 | 1.632.386 | | 2018-06-14 | 00:00:00 | 53,20 | 53,21 | 52,64 | 53,08 | 2.096.807 | | 2018-06-15 | 00:00:00 | 52,89 | 53,76 | 52,51 | 53,76 | 4.230.990 | | 2018-06-18 | 00:00:00 | 53,10 | 53,31 | 52,41 | 53,17 | 2.577.600 | | 2018-06-19 | 00:00:00 | 52,61 | 53,31 | 52,61 | 53,05 | 2.074.953 | | 2018-06-20 | 00:00:00 | 53,18 | 53,21 | 52,10 | 52,14 | 1.649.590 | | 2018-06-21 | 00:00:00 | 51,95 | 52,17 | 51,36 | 51,47 | 1.554.727 | | 2018-06-22 | 00:00:00 | 51,86 | 52,02 | 51,60 | 51,78 | 2.279.959 | | 2018-06-25 | 00:00:00 | 51,80 | 51,94 | 51,30 | 51,66 | 2.060.555 | | 2018-06-26 | 00:00:00 | 51,55 | 51,73 | 51,16 | 51,59 | 2.464.372 | | 2018-06-27 | 00:00:00 | 51,46 | 51,78 | 50,69 | 50,77 | 2.234.732 | | 2018-06-28 | 00:00:00 | 50,69 | 51,15 | 50,46 | 50,93 | 1.672.535 | | 2018-06-29 | 00:00:00 | 51,11 | 51,74 | 50,85 | 51,13 | 3.274.955 | | 2018-07-02 | 00:00:00 | 50,88 | 51,54 | 50,47 | 51,33 | 1.729.563 | | 2018-07-03 | 00:00:00 | 51,54 | 51,98 | 51,44 | 51,57 | 703.975 | | 2018-07-05 | 00:00:00 | 51,89 | 51,99 | 51,50 | 51,70 | 1.264.889 | | 2018-07-06 | 00:00:00 | 51,61 | 52,15 | 51,54 | 51,85 | 1.080.978 | | 2018-07-09 | 00:00:00 | 52,04 | 53,31 | 52,01 | 53,29 | 2.231.419 | | 2018-07-10 | 00:00:00 | 53,35 | 53,49 | 52,86 | 53,00 | 501.082 | | 2018-07-11 | 00:00:00 | 53,02 | 53,33 | 52,59 | 52,75 | 2.016.255 | | 2018-07-12 | 00:00:00 | 53,08 | 53,08 | 52,29 | 52,53 | 1.233.759 | | 2018-07-13 | 00:00:00 | 52,33 | 52,71 | 52,18 | 52,53 | 689.772 | | 2018-07-16 | 00:00:00 | 52,54 | 53,12 | 52,46 | 53,07 | 1.033.028 | | 2018-07-17 | 00:00:00 | 53,20 | 53,46 | 52,61 | 53,26 | 1.173.484 | | 2018-07-18 | 00:00:00 | 53,23 | 53,87 | 53,02 | 53,63 | 1.816.676 | | 2018-07-19 | 00:00:00 | 53,49 | 53,61 | 52,63 | 52,67 | 1.882.548 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
