(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 | | 2018-07-19 | 00:00:00 | 53,49 | 53,61 | 52,63 | 52,67 | 1.882.548 | | 2018-07-20 | 00:00:00 | 52,38 | 52,94 | 52,23 | 52,34 | 2.341.655 | | 2018-07-23 | 00:00:00 | 52,15 | 52,67 | 51,98 | 52,42 | 2.011.041 | | 2018-07-24 | 00:00:00 | 52,43 | 52,66 | 52,08 | 52,39 | 1.932.346 | | 2018-07-25 | 00:00:00 | 52,19 | 52,49 | 51,74 | 52,36 | 1.638.324 | | 2018-07-26 | 00:00:00 | 52,65 | 53,47 | 52,60 | 53,21 | 2.519.324 | | 2018-07-27 | 00:00:00 | 52,96 | 53,62 | 51,51 | 51,97 | 5.431.975 | | 2018-07-30 | 00:00:00 | 52,19 | 53,54 | 52,14 | 52,67 | 3.086.896 | | 2018-07-31 | 00:00:00 | 52,88 | 52,91 | 52,38 | 52,70 | 2.036.247 | | 2018-08-01 | 00:00:00 | 52,86 | 53,06 | 52,35 | 52,58 | 1.604.917 | | 2018-08-02 | 00:00:00 | 52,30 | 52,88 | 52,09 | 52,76 | 1.504.952 | | 2018-08-03 | 00:00:00 | 52,62 | 52,84 | 52,21 | 52,76 | 1.596.754 | | 2018-08-06 | 00:00:00 | 52,78 | 52,78 | 52,38 | 52,70 | 944.115 | | 2018-08-07 | 00:00:00 | 52,74 | 53,07 | 52,71 | 52,86 | 1.676.719 | | 2018-08-08 | 00:00:00 | 52,83 | 52,97 | 52,42 | 52,47 | 2.233.896 | | 2018-08-09 | 00:00:00 | 52,44 | 52,62 | 52,12 | 52,20 | 1.263.296 | | 2018-08-10 | 00:00:00 | 51,83 | 51,83 | 51,34 | 51,68 | 1.275.246 | | 2018-08-13 | 00:00:00 | 51,78 | 51,80 | 51,33 | 51,42 | 2.067.585 | | 2018-08-14 | 00:00:00 | 51,42 | 51,50 | 51,03 | 51,04 | 1.576.617 | | 2018-08-15 | 00:00:00 | 50,88 | 51,19 | 50,66 | 50,99 | 1.472.488 | | 2018-08-16 | 00:00:00 | 51,23 | 52,09 | 51,22 | 51,70 | 2.144.766 | | 2018-08-17 | 00:00:00 | 51,57 | 52,19 | 51,46 | 51,96 | 1.150.050 | | 2018-08-20 | 00:00:00 | 52,02 | 52,36 | 51,93 | 51,98 | 1.089.980 | | 2018-08-21 | 00:00:00 | 51,89 | 52,60 | 51,88 | 52,34 | 1.422.717 | | 2018-08-22 | 00:00:00 | 51,01 | 51,57 | 50,02 | 50,16 | 9.029.131 | | 2018-08-23 | 00:00:00 | 50,05 | 50,25 | 49,82 | 49,90 | 3.685.078 | | 2018-08-24 | 00:00:00 | 50,12 | 50,36 | 49,95 | 50,00 | 3.029.979 | | 2018-08-27 | 00:00:00 | 50,15 | 51,26 | 50,08 | 51,00 | 5.053.329 | | 2018-08-28 | 00:00:00 | 51,20 | 51,55 | 50,80 | 50,90 | 3.239.664 | | 2018-08-29 | 00:00:00 | 50,87 | 50,93 | 50,44 | 50,74 | 2.679.389 | | 2018-08-30 | 00:00:00 | 50,79 | 50,82 | 50,35 | 50,50 | 1.843.774 | | 2018-08-31 | 00:00:00 | 50,15 | 50,40 | 50,02 | 50,37 | 1.662.030 | | 2018-09-04 | 00:00:00 | 50,39 | 50,61 | 50,11 | 50,44 | 3.206.724 | | 2018-09-05 | 00:00:00 | 50,32 | 50,57 | 50,01 | 50,05 | 3.537.433 | | 2018-09-06 | 00:00:00 | 50,20 | 50,33 | 49,85 | 49,88 | 2.517.703 | | 2018-09-07 | 00:00:00 | 49,89 | 49,95 | 49,50 | 49,54 | 314.833 | | 2018-09-10 | 00:00:00 | 49,98 | 49,98 | 49,33 | 49,38 | 2.351.306 | | 2018-09-11 | 00:00:00 | 49,21 | 49,72 | 49,02 | 49,28 | 2.855.319 | | 2018-09-12 | 00:00:00 | 49,21 | 49,29 | 48,79 | 48,95 | 1.936.952 | | 2018-09-13 | 00:00:00 | 49,24 | 49,48 | 49,03 | 49,36 | 2.022.175 | | 2018-09-14 | 00:00:00 | 49,16 | 49,87 | 49,16 | 49,84 | 1.820.564 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
