(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 93,93 | 94,75 | 93,42 | 93,94 | 2.309.000 | | 2007-03-06 | 00:00:00 | 94,26 | 95,67 | 93,92 | 95,63 | 1.964.500 | | 2007-03-07 | 00:00:00 | 95,15 | 95,74 | 94,80 | 94,99 | 2.049.900 | | 2007-03-08 | 00:00:00 | 95,56 | 96,63 | 95,17 | 96,23 | 1.447.300 | | 2007-03-09 | 00:00:00 | 97,10 | 97,10 | 95,72 | 95,84 | 1.850.900 | | 2007-03-12 | 00:00:00 | 95,20 | 96,00 | 94,78 | 95,24 | 1.767.000 | | 2007-03-13 | 00:00:00 | 94,38 | 95,28 | 92,88 | 92,95 | 2.755.000 | | 2007-03-14 | 00:00:00 | 92,96 | 93,70 | 91,62 | 93,39 | 2.445.400 | | 2007-03-15 | 00:00:00 | 93,40 | 94,67 | 93,37 | 94,33 | 1.742.600 | | 2007-03-16 | 00:00:00 | 94,32 | 94,84 | 93,65 | 94,16 | 2.291.600 | | 2007-03-19 | 00:00:00 | 94,41 | 96,02 | 94,21 | 95,63 | 935.800 | | 2007-03-20 | 00:00:00 | 95,42 | 96,60 | 95,24 | 96,07 | 855.400 | | 2007-03-21 | 00:00:00 | 95,78 | 97,95 | 95,27 | 97,75 | 1.821.300 | | 2007-03-22 | 00:00:00 | 96,89 | 97,93 | 96,89 | 97,46 | 1.142.300 | | 2007-03-23 | 00:00:00 | 96,72 | 97,47 | 96,41 | 96,41 | 1.489.100 | | 2007-03-26 | 00:00:00 | 96,42 | 96,60 | 95,27 | 96,22 | 1.302.200 | | 2007-03-27 | 00:00:00 | 96,21 | 96,26 | 95,23 | 95,53 | 1.157.700 | | 2007-03-28 | 00:00:00 | 95,38 | 95,40 | 94,52 | 94,55 | 1.108.100 | | 2007-03-29 | 00:00:00 | 95,40 | 95,95 | 95,11 | 95,76 | 1.074.800 | | 2007-03-30 | 00:00:00 | 95,94 | 96,44 | 94,53 | 95,58 | 1.362.300 | | 2007-04-02 | 00:00:00 | 95,42 | 95,97 | 94,87 | 95,82 | 923.100 | | 2007-04-03 | 00:00:00 | 95,96 | 97,25 | 95,95 | 97,04 | 808.700 | | 2007-04-04 | 00:00:00 | 97,10 | 97,12 | 96,26 | 97,12 | 868.800 | | 2007-04-05 | 00:00:00 | 96,82 | 97,42 | 96,75 | 97,17 | 613.700 | | 2007-04-09 | 00:00:00 | 97,30 | 97,76 | 97,05 | 97,33 | 582.800 | | 2007-04-10 | 00:00:00 | 97,33 | 97,52 | 96,84 | 97,02 | 552.100 | | 2007-04-11 | 00:00:00 | 97,37 | 97,44 | 96,19 | 96,25 | 980.200 | | 2007-04-12 | 00:00:00 | 96,29 | 96,82 | 95,68 | 96,82 | 953.200 | | 2007-04-13 | 00:00:00 | 97,69 | 97,69 | 96,57 | 96,82 | 895.600 | | 2007-04-16 | 00:00:00 | 97,17 | 97,45 | 96,93 | 97,31 | 1.461.700 | | 2007-04-17 | 00:00:00 | 97,49 | 98,87 | 97,03 | 98,50 | 1.602.200 | | 2007-04-18 | 00:00:00 | 99,36 | 99,36 | 97,85 | 98,17 | 1.031.500 | | 2007-04-19 | 00:00:00 | 99,03 | 99,03 | 97,55 | 98,12 | 717.000 | | 2007-04-20 | 00:00:00 | 99,10 | 99,26 | 98,26 | 99,02 | 1.428.300 | | 2007-04-23 | 00:00:00 | 99,00 | 99,99 | 98,74 | 99,45 | 1.227.700 | | 2007-04-24 | 00:00:00 | 99,55 | 99,56 | 98,15 | 98,95 | 1.218.600 | | 2007-04-25 | 00:00:00 | 99,35 | 101,61 | 99,34 | 101,37 | 1.362.500 | | 2007-04-26 | 00:00:00 | 101,00 | 101,87 | 100,41 | 100,66 | 1.173.300 | | 2007-04-27 | 00:00:00 | 101,01 | 103,55 | 101,01 | 103,32 | 1.964.400 | | 2007-04-30 | 00:00:00 | 103,15 | 103,20 | 100,14 | 101,20 | 2.493.900 | | 2007-05-01 | 00:00:00 | 101,45 | 102,16 | 100,64 | 101,77 | 1.524.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
