(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 2021-03-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 62,95 | 63,13 | 62,06 | 62,18 | 876.000 | | 2004-10-14 | 00:00:00 | 62,30 | 62,32 | 57,50 | 58,40 | 8.052.700 | | 2004-10-15 | 00:00:00 | 56,00 | 57,18 | 53,15 | 56,30 | 11.454.900 | | 2004-10-18 | 00:00:00 | 55,15 | 56,39 | 53,91 | 54,35 | 5.847.300 | | 2004-10-19 | 00:00:00 | 55,73 | 55,73 | 52,73 | 53,29 | 5.429.000 | | 2004-10-20 | 00:00:00 | 53,00 | 55,00 | 52,97 | 54,61 | 3.731.500 | | 2004-10-21 | 00:00:00 | 54,24 | 55,14 | 54,01 | 54,27 | 2.727.200 | | 2004-10-22 | 00:00:00 | 54,63 | 55,90 | 54,60 | 55,03 | 2.531.200 | | 2004-10-25 | 00:00:00 | 54,95 | 55,56 | 54,80 | 55,15 | 1.717.200 | | 2004-10-26 | 00:00:00 | 55,67 | 58,75 | 55,67 | 58,74 | 3.851.500 | | 2004-10-27 | 00:00:00 | 58,70 | 59,35 | 57,51 | 59,06 | 2.260.400 | | 2004-10-28 | 00:00:00 | 59,00 | 59,06 | 58,43 | 58,74 | 1.821.100 | | 2004-10-29 | 00:00:00 | 58,60 | 58,84 | 57,95 | 58,48 | 1.644.200 | | 2004-11-01 | 00:00:00 | 58,30 | 59,30 | 58,25 | 59,14 | 1.152.700 | | 2004-11-02 | 00:00:00 | 58,97 | 59,63 | 58,88 | 59,12 | 1.350.500 | | 2004-11-03 | 00:00:00 | 60,25 | 60,99 | 59,52 | 59,60 | 1.594.500 | | 2004-11-04 | 00:00:00 | 59,70 | 60,82 | 59,69 | 60,41 | 1.520.400 | | 2004-11-05 | 00:00:00 | 62,19 | 62,63 | 60,60 | 61,74 | 2.379.100 | | 2004-11-08 | 00:00:00 | 61,75 | 62,75 | 61,74 | 62,41 | 1.184.400 | | 2004-11-09 | 00:00:00 | 63,02 | 63,39 | 62,85 | 63,02 | 1.580.800 | | 2004-11-10 | 00:00:00 | 63,39 | 64,24 | 63,26 | 63,44 | 3.159.300 | | 2004-11-11 | 00:00:00 | 63,80 | 64,46 | 63,55 | 64,27 | 1.056.600 | | 2004-11-12 | 00:00:00 | 64,28 | 64,29 | 61,34 | 62,00 | 3.666.400 | | 2004-11-15 | 00:00:00 | 62,23 | 63,37 | 61,09 | 63,07 | 1.757.900 | | 2004-11-16 | 00:00:00 | 63,08 | 63,25 | 62,61 | 62,80 | 1.190.600 | | 2004-11-17 | 00:00:00 | 62,95 | 63,48 | 62,80 | 62,95 | 1.148.800 | | 2004-11-18 | 00:00:00 | 63,05 | 63,41 | 62,47 | 63,20 | 780.400 | | 2004-11-19 | 00:00:00 | 63,21 | 64,00 | 63,15 | 63,65 | 1.962.900 | | 2004-11-22 | 00:00:00 | 63,90 | 64,47 | 63,45 | 64,20 | 1.326.000 | | 2004-11-23 | 00:00:00 | 64,34 | 64,49 | 63,30 | 63,50 | 1.533.100 | | 2004-11-24 | 00:00:00 | 64,00 | 64,30 | 63,73 | 64,12 | 1.012.000 | | 2004-11-26 | 00:00:00 | 64,40 | 64,85 | 64,26 | 64,70 | 491.000 | | 2004-11-29 | 00:00:00 | 64,71 | 64,94 | 64,05 | 64,51 | 1.526.400 | | 2004-11-30 | 00:00:00 | 64,49 | 64,59 | 63,82 | 64,00 | 1.212.200 | | 2004-12-01 | 00:00:00 | 64,45 | 66,00 | 63,99 | 65,85 | 1.516.800 | | 2004-12-02 | 00:00:00 | 65,85 | 66,33 | 65,16 | 65,70 | 802.800 | | 2004-12-03 | 00:00:00 | 65,95 | 66,32 | 65,35 | 65,55 | 1.041.600 | | 2004-12-06 | 00:00:00 | 65,40 | 65,78 | 64,75 | 65,58 | 1.124.400 | | 2004-12-07 | 00:00:00 | 65,40 | 65,50 | 64,85 | 65,12 | 1.339.300 | | 2004-12-08 | 00:00:00 | 65,30 | 65,62 | 64,92 | 65,25 | 691.500 | | 2004-12-09 | 00:00:00 | 64,95 | 65,99 | 64,80 | 65,96 | 1.094.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
