(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-17 | 00:00:00 | 59,67 | 60,46 | 59,52 | 59,65 | 1.320.700 | | 2004-08-18 | 00:00:00 | 59,66 | 60,15 | 59,55 | 60,09 | 1.241.200 | | 2004-08-19 | 00:00:00 | 60,00 | 60,55 | 59,34 | 59,83 | 1.384.900 | | 2004-08-20 | 00:00:00 | 59,86 | 60,73 | 59,55 | 60,60 | 1.015.800 | | 2004-08-23 | 00:00:00 | 60,60 | 60,61 | 59,59 | 59,59 | 979.600 | | 2004-08-24 | 00:00:00 | 59,92 | 60,11 | 59,43 | 59,84 | 1.585.900 | | 2004-08-25 | 00:00:00 | 59,87 | 61,30 | 59,85 | 61,07 | 1.416.300 | | 2004-08-26 | 00:00:00 | 61,23 | 61,50 | 61,10 | 61,28 | 1.318.100 | | 2004-08-27 | 00:00:00 | 61,35 | 61,50 | 61,25 | 61,33 | 773.700 | | 2004-08-30 | 00:00:00 | 61,30 | 61,43 | 61,14 | 61,17 | 1.001.800 | | 2004-08-31 | 00:00:00 | 61,25 | 61,25 | 60,65 | 61,16 | 1.490.700 | | 2004-09-01 | 00:00:00 | 61,08 | 61,09 | 59,80 | 60,36 | 1.719.000 | | 2004-09-02 | 00:00:00 | 60,13 | 61,09 | 59,85 | 61,05 | 1.309.100 | | 2004-09-03 | 00:00:00 | 60,90 | 61,83 | 60,89 | 61,23 | 1.069.200 | | 2004-09-07 | 00:00:00 | 61,55 | 62,45 | 61,55 | 62,34 | 1.515.500 | | 2004-09-08 | 00:00:00 | 62,35 | 62,54 | 61,79 | 62,40 | 2.090.600 | | 2004-09-09 | 00:00:00 | 62,40 | 62,62 | 61,67 | 61,84 | 2.106.600 | | 2004-09-10 | 00:00:00 | 61,90 | 61,98 | 61,27 | 61,43 | 2.395.100 | | 2004-09-13 | 00:00:00 | 61,90 | 62,52 | 61,70 | 62,33 | 1.616.300 | | 2004-09-14 | 00:00:00 | 62,53 | 62,61 | 62,31 | 62,52 | 1.169.600 | | 2004-09-15 | 00:00:00 | 62,40 | 63,50 | 62,10 | 62,45 | 1.585.400 | | 2004-09-16 | 00:00:00 | 62,85 | 63,20 | 62,42 | 63,05 | 1.422.600 | | 2004-09-17 | 00:00:00 | 63,75 | 63,77 | 63,31 | 63,50 | 1.371.900 | | 2004-09-20 | 00:00:00 | 63,39 | 63,61 | 62,97 | 63,55 | 1.246.500 | | 2004-09-21 | 00:00:00 | 63,60 | 64,42 | 63,53 | 64,33 | 1.332.700 | | 2004-09-22 | 00:00:00 | 63,83 | 63,96 | 63,36 | 63,59 | 1.334.200 | | 2004-09-23 | 00:00:00 | 63,85 | 63,85 | 63,09 | 63,25 | 1.097.000 | | 2004-09-24 | 00:00:00 | 63,26 | 63,40 | 63,00 | 63,10 | 1.419.800 | | 2004-09-27 | 00:00:00 | 63,00 | 63,00 | 61,67 | 61,75 | 1.896.800 | | 2004-09-28 | 00:00:00 | 61,98 | 62,14 | 61,32 | 61,46 | 1.892.900 | | 2004-09-29 | 00:00:00 | 61,40 | 61,61 | 60,98 | 61,51 | 1.564.900 | | 2004-09-30 | 00:00:00 | 61,50 | 62,04 | 61,23 | 61,93 | 1.897.900 | | 2004-10-01 | 00:00:00 | 62,07 | 63,18 | 62,04 | 63,08 | 1.407.400 | | 2004-10-04 | 00:00:00 | 63,13 | 64,20 | 63,13 | 63,60 | 1.307.400 | | 2004-10-05 | 00:00:00 | 64,00 | 64,24 | 63,45 | 63,90 | 1.650.300 | | 2004-10-06 | 00:00:00 | 63,90 | 64,18 | 63,45 | 63,73 | 1.706.400 | | 2004-10-07 | 00:00:00 | 63,45 | 63,54 | 63,06 | 63,09 | 1.213.200 | | 2004-10-08 | 00:00:00 | 63,09 | 63,35 | 62,89 | 62,95 | 830.700 | | 2004-10-11 | 00:00:00 | 62,99 | 63,24 | 62,84 | 62,89 | 870.200 | | 2004-10-12 | 00:00:00 | 62,30 | 62,64 | 62,20 | 62,35 | 903.700 | | 2004-10-13 | 00:00:00 | 62,95 | 63,13 | 62,06 | 62,18 | 876.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
