(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 54,01 | 54,94 | 53,95 | 54,94 | 1.665.300 | | 2003-09-04 | 00:00:00 | 54,94 | 55,08 | 54,20 | 54,37 | 1.383.100 | | 2003-09-05 | 00:00:00 | 54,17 | 54,36 | 53,63 | 53,75 | 1.071.200 | | 2003-09-08 | 00:00:00 | 53,80 | 55,30 | 53,80 | 54,93 | 1.338.300 | | 2003-09-09 | 00:00:00 | 54,93 | 55,24 | 54,40 | 54,77 | 1.195.800 | | 2003-09-10 | 00:00:00 | 54,77 | 55,16 | 53,85 | 53,85 | 1.037.800 | | 2003-09-11 | 00:00:00 | 54,00 | 54,12 | 53,39 | 53,70 | 1.324.700 | | 2003-09-12 | 00:00:00 | 53,60 | 53,65 | 52,65 | 53,24 | 1.705.300 | | 2003-09-15 | 00:00:00 | 52,85 | 53,15 | 51,76 | 53,07 | 1.895.700 | | 2003-09-16 | 00:00:00 | 53,27 | 54,55 | 53,25 | 53,93 | 1.623.500 | | 2003-09-17 | 00:00:00 | 54,00 | 54,30 | 53,75 | 54,01 | 1.031.900 | | 2003-09-18 | 00:00:00 | 54,01 | 56,16 | 53,95 | 55,75 | 1.959.200 | | 2003-09-19 | 00:00:00 | 55,70 | 55,70 | 54,50 | 55,25 | 1.589.800 | | 2003-09-22 | 00:00:00 | 55,00 | 55,10 | 54,20 | 54,42 | 1.416.800 | | 2003-09-23 | 00:00:00 | 54,80 | 54,99 | 54,40 | 54,79 | 1.710.200 | | 2003-09-24 | 00:00:00 | 54,84 | 54,99 | 53,20 | 53,20 | 2.144.500 | | 2003-09-25 | 00:00:00 | 53,25 | 53,36 | 52,26 | 52,33 | 1.548.600 | | 2003-09-26 | 00:00:00 | 52,15 | 52,46 | 51,82 | 51,97 | 1.866.000 | | 2003-09-29 | 00:00:00 | 52,50 | 53,11 | 52,44 | 52,83 | 1.680.300 | | 2003-09-30 | 00:00:00 | 52,83 | 53,05 | 52,03 | 52,63 | 1.170.900 | | 2003-10-01 | 00:00:00 | 53,55 | 53,71 | 52,75 | 53,40 | 2.746.700 | | 2003-10-02 | 00:00:00 | 53,40 | 53,75 | 53,20 | 53,42 | 1.691.700 | | 2003-10-03 | 00:00:00 | 53,42 | 54,97 | 53,42 | 54,25 | 1.199.500 | | 2003-10-06 | 00:00:00 | 54,35 | 54,94 | 54,18 | 54,55 | 672.500 | | 2003-10-07 | 00:00:00 | 54,30 | 54,55 | 53,55 | 54,52 | 1.230.400 | | 2003-10-08 | 00:00:00 | 54,15 | 54,37 | 53,74 | 54,17 | 863.400 | | 2003-10-09 | 00:00:00 | 54,37 | 55,01 | 54,15 | 54,37 | 1.169.700 | | 2003-10-10 | 00:00:00 | 54,29 | 54,30 | 53,60 | 53,92 | 863.800 | | 2003-10-13 | 00:00:00 | 53,60 | 55,10 | 53,53 | 54,85 | 1.302.100 | | 2003-10-14 | 00:00:00 | 54,65 | 55,27 | 54,28 | 55,20 | 1.222.900 | | 2003-10-15 | 00:00:00 | 55,38 | 55,38 | 54,55 | 55,18 | 1.376.000 | | 2003-10-16 | 00:00:00 | 55,30 | 55,99 | 54,87 | 55,62 | 1.257.300 | | 2003-10-17 | 00:00:00 | 55,62 | 55,62 | 54,48 | 54,73 | 1.473.300 | | 2003-10-20 | 00:00:00 | 54,74 | 54,91 | 54,28 | 54,74 | 729.500 | | 2003-10-21 | 00:00:00 | 54,60 | 54,86 | 54,05 | 54,35 | 1.598.100 | | 2003-10-22 | 00:00:00 | 54,35 | 54,35 | 53,14 | 53,28 | 1.421.900 | | 2003-10-23 | 00:00:00 | 53,28 | 54,50 | 53,14 | 53,87 | 1.208.300 | | 2003-10-24 | 00:00:00 | 53,62 | 53,91 | 53,30 | 53,90 | 823.500 | | 2003-10-27 | 00:00:00 | 54,01 | 54,32 | 53,30 | 53,30 | 1.189.600 | | 2003-10-28 | 00:00:00 | 53,45 | 53,74 | 52,14 | 53,65 | 2.167.900 | | 2003-10-29 | 00:00:00 | 53,66 | 54,85 | 53,32 | 54,75 | 1.757.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
