(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 | | 2003-10-29 | 00:00:00 | 53,66 | 54,85 | 53,32 | 54,75 | 1.757.600 | | 2003-10-30 | 00:00:00 | 54,90 | 55,27 | 54,09 | 54,30 | 1.365.900 | | 2003-10-31 | 00:00:00 | 54,11 | 55,05 | 54,10 | 54,90 | 1.097.700 | | 2003-11-03 | 00:00:00 | 55,00 | 55,71 | 54,61 | 55,56 | 984.700 | | 2003-11-04 | 00:00:00 | 55,56 | 55,66 | 54,96 | 55,05 | 1.227.400 | | 2003-11-05 | 00:00:00 | 55,06 | 55,06 | 54,30 | 55,01 | 1.362.700 | | 2003-11-06 | 00:00:00 | 55,01 | 58,37 | 55,01 | 57,45 | 4.006.200 | | 2003-11-07 | 00:00:00 | 57,45 | 58,45 | 56,14 | 56,14 | 2.016.900 | | 2003-11-10 | 00:00:00 | 56,52 | 56,81 | 55,82 | 56,19 | 1.127.800 | | 2003-11-11 | 00:00:00 | 56,19 | 56,29 | 55,71 | 55,86 | 1.486.400 | | 2003-11-12 | 00:00:00 | 55,86 | 56,50 | 55,85 | 56,05 | 1.305.300 | | 2003-11-13 | 00:00:00 | 56,05 | 56,30 | 55,80 | 55,91 | 1.436.600 | | 2003-11-14 | 00:00:00 | 55,91 | 56,00 | 54,70 | 54,97 | 1.139.000 | | 2003-11-17 | 00:00:00 | 54,97 | 55,63 | 53,54 | 54,50 | 1.158.700 | | 2003-11-18 | 00:00:00 | 54,75 | 54,85 | 53,10 | 53,10 | 2.330.400 | | 2003-11-19 | 00:00:00 | 54,00 | 54,15 | 53,55 | 53,78 | 1.396.300 | | 2003-11-20 | 00:00:00 | 53,79 | 54,09 | 53,07 | 53,30 | 1.029.100 | | 2003-11-21 | 00:00:00 | 53,85 | 53,95 | 52,93 | 53,72 | 1.387.300 | | 2003-11-24 | 00:00:00 | 53,97 | 54,69 | 53,94 | 54,42 | 1.021.400 | | 2003-11-25 | 00:00:00 | 54,56 | 55,34 | 54,56 | 54,91 | 1.107.600 | | 2003-11-26 | 00:00:00 | 54,76 | 55,14 | 54,08 | 55,11 | 1.367.500 | | 2003-11-28 | 00:00:00 | 55,12 | 55,20 | 54,80 | 55,00 | 293.000 | | 2003-12-01 | 00:00:00 | 55,60 | 56,44 | 55,43 | 56,29 | 1.099.400 | | 2003-12-02 | 00:00:00 | 56,04 | 56,20 | 55,80 | 55,90 | 1.797.600 | | 2003-12-03 | 00:00:00 | 57,00 | 57,65 | 56,36 | 56,63 | 2.136.100 | | 2003-12-04 | 00:00:00 | 57,00 | 57,75 | 56,83 | 57,36 | 1.551.100 | | 2003-12-05 | 00:00:00 | 57,35 | 57,72 | 56,80 | 57,05 | 1.413.100 | | 2003-12-08 | 00:00:00 | 57,24 | 57,91 | 57,18 | 57,86 | 1.019.200 | | 2003-12-09 | 00:00:00 | 58,00 | 58,48 | 57,57 | 57,70 | 1.621.800 | | 2003-12-10 | 00:00:00 | 57,70 | 58,49 | 57,70 | 57,75 | 2.346.600 | | 2003-12-11 | 00:00:00 | 57,78 | 58,72 | 57,76 | 58,21 | 1.266.200 | | 2003-12-12 | 00:00:00 | 58,10 | 58,20 | 57,77 | 57,97 | 1.216.100 | | 2003-12-15 | 00:00:00 | 58,40 | 58,40 | 57,05 | 57,07 | 1.047.400 | | 2003-12-16 | 00:00:00 | 57,08 | 57,77 | 56,99 | 57,59 | 1.243.300 | | 2003-12-17 | 00:00:00 | 57,60 | 57,60 | 56,79 | 56,99 | 1.555.200 | | 2003-12-18 | 00:00:00 | 57,36 | 57,84 | 57,02 | 57,80 | 1.062.100 | | 2003-12-19 | 00:00:00 | 57,80 | 58,20 | 57,52 | 57,97 | 1.646.800 | | 2003-12-22 | 00:00:00 | 57,95 | 58,50 | 57,34 | 57,43 | 2.389.600 | | 2003-12-23 | 00:00:00 | 57,50 | 58,07 | 57,39 | 57,50 | 1.300.100 | | 2003-12-24 | 00:00:00 | 57,54 | 57,86 | 57,34 | 57,68 | 379.100 | | 2003-12-26 | 00:00:00 | 57,71 | 57,98 | 57,71 | 57,85 | 238.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
