(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 | | 2002-09-19 | 00:00:00 | 47,25 | 47,45 | 45,60 | 45,75 | 1.278.500 | | 2002-09-20 | 00:00:00 | 46,15 | 46,47 | 44,90 | 44,99 | 1.677.500 | | 2002-09-23 | 00:00:00 | 44,20 | 45,20 | 44,06 | 44,50 | 1.157.600 | | 2002-09-24 | 00:00:00 | 44,25 | 44,70 | 42,40 | 42,58 | 1.875.800 | | 2002-09-25 | 00:00:00 | 43,00 | 43,48 | 41,59 | 42,90 | 2.790.700 | | 2002-09-26 | 00:00:00 | 43,25 | 44,32 | 43,20 | 44,14 | 1.626.500 | | 2002-09-27 | 00:00:00 | 44,15 | 44,20 | 42,26 | 42,33 | 1.042.600 | | 2002-09-30 | 00:00:00 | 42,34 | 42,34 | 39,10 | 41,00 | 3.288.300 | | 2002-10-01 | 00:00:00 | 41,45 | 43,14 | 40,72 | 43,14 | 1.436.100 | | 2002-10-02 | 00:00:00 | 43,01 | 43,39 | 41,01 | 41,36 | 1.418.800 | | 2002-10-03 | 00:00:00 | 41,10 | 41,52 | 39,65 | 39,96 | 1.827.300 | | 2002-10-04 | 00:00:00 | 40,55 | 40,90 | 37,69 | 38,64 | 1.449.500 | | 2002-10-07 | 00:00:00 | 38,65 | 39,35 | 37,49 | 37,53 | 1.560.700 | | 2002-10-08 | 00:00:00 | 38,50 | 40,20 | 38,10 | 39,52 | 1.515.100 | | 2002-10-09 | 00:00:00 | 38,69 | 38,97 | 37,25 | 37,38 | 1.372.900 | | 2002-10-10 | 00:00:00 | 37,33 | 40,45 | 37,28 | 40,27 | 1.499.900 | | 2002-10-11 | 00:00:00 | 41,25 | 44,50 | 41,25 | 43,27 | 2.033.500 | | 2002-10-14 | 00:00:00 | 43,00 | 44,02 | 42,66 | 43,76 | 1.483.900 | | 2002-10-15 | 00:00:00 | 45,50 | 47,42 | 45,38 | 46,95 | 1.317.200 | | 2002-10-16 | 00:00:00 | 46,00 | 46,80 | 44,95 | 44,95 | 2.763.000 | | 2002-10-17 | 00:00:00 | 46,50 | 48,35 | 46,16 | 48,00 | 2.295.500 | | 2002-10-18 | 00:00:00 | 48,01 | 48,55 | 46,85 | 48,00 | 1.364.800 | | 2002-10-21 | 00:00:00 | 47,10 | 49,59 | 47,00 | 49,30 | 1.375.000 | | 2002-10-22 | 00:00:00 | 48,30 | 48,91 | 47,60 | 48,10 | 1.333.500 | | 2002-10-23 | 00:00:00 | 47,20 | 48,22 | 46,31 | 48,16 | 1.670.100 | | 2002-10-24 | 00:00:00 | 48,15 | 49,00 | 47,00 | 47,32 | 1.318.700 | | 2002-10-25 | 00:00:00 | 46,30 | 48,18 | 45,50 | 47,88 | 1.634.100 | | 2002-10-28 | 00:00:00 | 49,10 | 49,32 | 47,12 | 47,40 | 1.211.200 | | 2002-10-29 | 00:00:00 | 46,14 | 46,94 | 44,25 | 44,40 | 4.131.200 | | 2002-10-30 | 00:00:00 | 42,00 | 42,16 | 38,94 | 40,17 | 8.045.600 | | 2002-10-31 | 00:00:00 | 40,18 | 40,18 | 39,40 | 39,50 | 3.861.600 | | 2002-11-01 | 00:00:00 | 39,50 | 41,48 | 38,30 | 41,10 | 2.952.100 | | 2002-11-04 | 00:00:00 | 42,10 | 44,20 | 41,90 | 42,99 | 2.624.600 | | 2002-11-05 | 00:00:00 | 42,85 | 43,30 | 41,94 | 42,50 | 1.377.700 | | 2002-11-06 | 00:00:00 | 43,25 | 44,95 | 42,26 | 44,37 | 2.665.100 | | 2002-11-07 | 00:00:00 | 44,37 | 44,37 | 42,30 | 42,68 | 1.393.600 | | 2002-11-08 | 00:00:00 | 42,63 | 43,17 | 41,65 | 42,63 | 1.374.600 | | 2002-11-11 | 00:00:00 | 41,90 | 42,65 | 41,63 | 41,66 | 757.200 | | 2002-11-12 | 00:00:00 | 41,91 | 44,16 | 41,91 | 43,38 | 1.794.600 | | 2002-11-13 | 00:00:00 | 43,27 | 43,94 | 42,44 | 43,25 | 1.359.100 | | 2002-11-14 | 00:00:00 | 44,35 | 44,60 | 43,78 | 44,42 | 888.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
