(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 | | 2003-01-14 | 00:00:00 | 47,40 | 48,99 | 47,00 | 48,71 | 2.037.700 | | 2003-01-15 | 00:00:00 | 48,95 | 48,95 | 47,35 | 47,47 | 1.392.100 | | 2003-01-16 | 00:00:00 | 47,65 | 47,84 | 46,49 | 46,92 | 1.313.900 | | 2003-01-17 | 00:00:00 | 46,92 | 46,92 | 45,70 | 46,36 | 1.014.200 | | 2003-01-21 | 00:00:00 | 46,77 | 46,95 | 45,20 | 45,20 | 2.102.200 | | 2003-01-22 | 00:00:00 | 45,00 | 45,16 | 44,13 | 44,25 | 2.135.800 | | 2003-01-23 | 00:00:00 | 45,50 | 45,50 | 44,32 | 45,09 | 2.067.800 | | 2003-01-24 | 00:00:00 | 44,92 | 44,92 | 42,59 | 43,13 | 2.256.400 | | 2003-01-27 | 00:00:00 | 42,70 | 43,60 | 42,27 | 42,56 | 1.703.800 | | 2003-01-28 | 00:00:00 | 42,47 | 43,57 | 42,00 | 43,46 | 2.578.400 | | 2003-01-29 | 00:00:00 | 42,95 | 43,71 | 42,36 | 43,68 | 1.175.100 | | 2003-01-30 | 00:00:00 | 42,60 | 43,44 | 41,43 | 41,75 | 2.203.400 | | 2003-01-31 | 00:00:00 | 41,20 | 42,13 | 41,06 | 41,68 | 2.426.900 | | 2003-02-03 | 00:00:00 | 41,70 | 41,80 | 41,05 | 41,36 | 1.841.500 | | 2003-02-04 | 00:00:00 | 39,50 | 40,89 | 38,82 | 39,99 | 2.696.700 | | 2003-02-05 | 00:00:00 | 40,70 | 41,22 | 40,20 | 40,28 | 1.738.100 | | 2003-02-06 | 00:00:00 | 40,29 | 40,46 | 38,60 | 38,78 | 1.625.600 | | 2003-02-07 | 00:00:00 | 39,20 | 39,31 | 38,35 | 38,67 | 1.404.000 | | 2003-02-10 | 00:00:00 | 38,68 | 39,15 | 38,15 | 39,00 | 1.846.900 | | 2003-02-11 | 00:00:00 | 39,25 | 39,29 | 38,00 | 38,09 | 1.232.300 | | 2003-02-12 | 00:00:00 | 38,17 | 38,39 | 36,70 | 37,59 | 1.047.700 | | 2003-02-13 | 00:00:00 | 37,75 | 38,15 | 36,25 | 36,82 | 2.283.100 | | 2003-02-14 | 00:00:00 | 37,20 | 37,53 | 36,58 | 37,00 | 2.254.700 | | 2003-02-18 | 00:00:00 | 37,15 | 37,90 | 37,15 | 37,40 | 1.713.200 | | 2003-02-19 | 00:00:00 | 37,75 | 37,75 | 36,84 | 37,11 | 1.470.700 | | 2003-02-20 | 00:00:00 | 37,52 | 38,13 | 37,12 | 37,37 | 1.734.600 | | 2003-02-21 | 00:00:00 | 37,60 | 37,88 | 36,91 | 37,35 | 1.581.000 | | 2003-02-24 | 00:00:00 | 37,36 | 37,36 | 36,32 | 36,59 | 1.126.800 | | 2003-02-25 | 00:00:00 | 36,60 | 37,10 | 36,10 | 37,04 | 1.368.200 | | 2003-02-26 | 00:00:00 | 36,95 | 38,03 | 36,22 | 36,27 | 1.350.800 | | 2003-02-27 | 00:00:00 | 36,32 | 37,24 | 36,25 | 36,85 | 1.117.300 | | 2003-02-28 | 00:00:00 | 36,80 | 37,05 | 35,45 | 36,13 | 2.881.200 | | 2003-03-03 | 00:00:00 | 36,70 | 36,85 | 35,80 | 36,20 | 1.582.600 | | 2003-03-04 | 00:00:00 | 36,10 | 36,20 | 35,60 | 35,81 | 1.578.900 | | 2003-03-05 | 00:00:00 | 35,81 | 36,20 | 35,43 | 35,85 | 2.179.900 | | 2003-03-06 | 00:00:00 | 35,85 | 35,85 | 34,75 | 34,80 | 2.789.300 | | 2003-03-07 | 00:00:00 | 34,80 | 35,13 | 33,77 | 35,02 | 2.691.100 | | 2003-03-10 | 00:00:00 | 34,80 | 34,83 | 33,25 | 33,35 | 2.784.000 | | 2003-03-11 | 00:00:00 | 33,35 | 33,55 | 32,91 | 33,00 | 3.435.700 | | 2003-03-12 | 00:00:00 | 32,85 | 33,50 | 31,64 | 32,30 | 4.896.000 | | 2003-03-13 | 00:00:00 | 33,00 | 34,34 | 32,98 | 34,30 | 2.761.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
