(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 | | 2018-09-14 | 00:00:00 | 49,16 | 49,87 | 49,16 | 49,84 | 1.820.564 | | 2018-09-17 | 00:00:00 | 50,03 | 50,12 | 49,64 | 49,71 | 1.252.955 | | 2018-09-18 | 00:00:00 | 49,75 | 50,28 | 49,63 | 50,10 | 1.613.724 | | 2018-09-19 | 00:00:00 | 50,30 | 50,89 | 50,29 | 50,58 | 2.283.033 | | 2018-09-20 | 00:00:00 | 50,78 | 51,31 | 50,30 | 50,76 | 3.133.257 | | 2018-09-21 | 00:00:00 | 50,60 | 50,97 | 50,42 | 50,92 | 4.039.295 | | 2018-09-24 | 00:00:00 | 51,39 | 52,00 | 50,46 | 50,58 | 2.778.865 | | 2018-09-25 | 00:00:00 | 50,64 | 50,68 | 50,15 | 50,17 | 2.064.966 | | 2018-09-26 | 00:00:00 | 50,31 | 50,36 | 49,63 | 49,76 | 2.696.507 | | 2018-09-27 | 00:00:00 | 49,72 | 50,03 | 49,51 | 49,63 | 1.751.727 | | 2018-09-28 | 00:00:00 | 49,42 | 50,13 | 49,15 | 49,96 | 2.347.313 | | 2018-10-01 | 00:00:00 | 50,08 | 50,27 | 49,34 | 49,41 | 2.683.410 | | 2018-10-02 | 00:00:00 | 49,36 | 49,74 | 49,19 | 49,49 | 1.939.806 | | 2018-10-03 | 00:00:00 | 49,76 | 49,85 | 49,16 | 49,20 | 2.586.823 | | 2018-10-04 | 00:00:00 | 49,14 | 49,78 | 49,14 | 49,59 | 2.322.964 | | 2018-10-05 | 00:00:00 | 49,50 | 49,95 | 49,31 | 49,61 | 1.637.130 | | 2018-10-08 | 00:00:00 | 49,45 | 50,44 | 49,45 | 50,08 | 1.676.413 | | 2018-10-09 | 00:00:00 | 50,56 | 51,06 | 50,13 | 50,64 | 2.681.558 | | 2018-10-10 | 00:00:00 | 50,13 | 50,53 | 49,96 | 49,96 | 747.858 | | 2018-10-11 | 00:00:00 | 48,60 | 48,68 | 46,74 | 46,82 | 3.400.293 | | 2018-10-12 | 00:00:00 | 47,34 | 47,61 | 45,96 | 46,79 | 3.749.810 | | 2018-10-15 | 00:00:00 | 46,74 | 47,16 | 46,44 | 46,44 | 2.478.589 | | 2018-10-16 | 00:00:00 | 46,71 | 46,81 | 46,22 | 46,61 | 1.860.307 | | 2018-10-17 | 00:00:00 | 46,56 | 47,21 | 46,24 | 46,76 | 2.046.894 | | 2018-10-18 | 00:00:00 | 46,69 | 47,22 | 46,19 | 46,53 | 2.928.061 | | 2018-10-19 | 00:00:00 | 46,16 | 47,20 | 46,04 | 46,64 | 2.450.272 | | 2018-10-22 | 00:00:00 | 46,77 | 46,82 | 45,94 | 45,94 | 1.797.035 | | 2018-10-23 | 00:00:00 | 45,25 | 46,14 | 45,02 | 46,01 | 3.612.031 | | 2018-10-24 | 00:00:00 | 45,85 | 45,87 | 44,81 | 44,90 | 3.957.689 | | 2018-10-25 | 00:00:00 | 45,33 | 45,87 | 44,94 | 45,54 | 3.355.361 | | 2018-10-26 | 00:00:00 | 45,00 | 46,55 | 43,31 | 45,11 | 8.191.215 | | 2018-10-29 | 00:00:00 | 45,73 | 46,18 | 44,23 | 44,56 | 3.591.820 | | 2018-10-30 | 00:00:00 | 44,76 | 45,21 | 44,03 | 45,14 | 2.799.750 | | 2018-10-31 | 00:00:00 | 45,62 | 46,36 | 45,25 | 45,42 | 3.883.415 | | 2018-11-01 | 00:00:00 | 45,69 | 45,95 | 45,58 | 45,80 | 2.313.180 | | 2018-11-02 | 00:00:00 | 46,23 | 46,44 | 44,69 | 44,89 | 4.943.603 | | 2018-11-05 | 00:00:00 | 45,07 | 45,83 | 45,07 | 45,49 | 2.457.494 | | 2018-11-06 | 00:00:00 | 45,40 | 46,28 | 45,32 | 46,14 | 2.675.698 | | 2018-11-07 | 00:00:00 | 46,31 | 47,02 | 45,79 | 46,94 | 2.462.421 | | 2018-11-08 | 00:00:00 | 46,77 | 47,23 | 46,19 | 46,46 | 2.427.093 | | 2018-11-09 | 00:00:00 | 46,37 | 46,83 | 46,22 | 46,59 | 2.099.236 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
