(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-01 | 00:00:00 | 101,45 | 102,16 | 100,64 | 101,77 | 1.524.400 | | 2007-05-02 | 00:00:00 | 101,61 | 103,06 | 101,21 | 102,50 | 929.300 | | 2007-05-03 | 00:00:00 | 102,50 | 103,67 | 102,25 | 103,64 | 961.400 | | 2007-05-04 | 00:00:00 | 103,89 | 103,90 | 102,93 | 103,73 | 1.154.100 | | 2007-05-07 | 00:00:00 | 103,90 | 104,60 | 103,63 | 104,32 | 818.800 | | 2007-05-08 | 00:00:00 | 104,21 | 104,37 | 103,38 | 104,03 | 979.600 | | 2007-05-09 | 00:00:00 | 104,03 | 104,65 | 103,58 | 104,52 | 1.693.300 | | 2007-05-10 | 00:00:00 | 104,12 | 104,72 | 103,50 | 103,88 | 1.376.000 | | 2007-05-11 | 00:00:00 | 104,35 | 105,34 | 104,15 | 105,34 | 845.200 | | 2007-05-14 | 00:00:00 | 105,07 | 105,75 | 104,11 | 104,73 | 767.700 | | 2007-05-15 | 00:00:00 | 105,10 | 105,95 | 104,03 | 104,13 | 1.345.800 | | 2007-05-16 | 00:00:00 | 104,70 | 105,13 | 104,00 | 105,13 | 1.277.000 | | 2007-05-17 | 00:00:00 | 104,70 | 104,88 | 103,93 | 104,37 | 800.500 | | 2007-05-18 | 00:00:00 | 104,66 | 104,73 | 103,96 | 104,45 | 1.469.300 | | 2007-05-21 | 00:00:00 | 104,60 | 105,64 | 104,60 | 105,54 | 1.270.000 | | 2007-05-22 | 00:00:00 | 105,75 | 106,23 | 105,19 | 106,02 | 1.067.700 | | 2007-05-23 | 00:00:00 | 105,92 | 105,93 | 105,02 | 105,53 | 1.157.800 | | 2007-05-24 | 00:00:00 | 105,13 | 105,40 | 103,09 | 103,42 | 1.605.400 | | 2007-05-25 | 00:00:00 | 103,86 | 103,86 | 102,89 | 103,20 | 964.600 | | 2007-05-29 | 00:00:00 | 103,00 | 103,59 | 102,84 | 103,10 | 1.290.300 | | 2007-05-30 | 00:00:00 | 102,44 | 103,72 | 102,36 | 103,68 | 1.406.300 | | 2007-05-31 | 00:00:00 | 103,72 | 104,15 | 103,07 | 103,17 | 1.339.600 | | 2007-06-01 | 00:00:00 | 103,17 | 103,75 | 102,64 | 103,00 | 1.598.600 | | 2007-06-04 | 00:00:00 | 102,93 | 103,17 | 102,69 | 103,00 | 1.231.300 | | 2007-06-05 | 00:00:00 | 102,30 | 102,80 | 101,15 | 101,53 | 2.026.500 | | 2007-06-06 | 00:00:00 | 101,35 | 101,59 | 100,45 | 100,50 | 1.749.900 | | 2007-06-07 | 00:00:00 | 100,00 | 100,51 | 98,10 | 98,10 | 2.194.300 | | 2007-06-08 | 00:00:00 | 98,18 | 99,66 | 97,95 | 99,66 | 1.171.300 | | 2007-06-11 | 00:00:00 | 99,60 | 100,94 | 99,10 | 100,46 | 1.131.000 | | 2007-06-12 | 00:00:00 | 100,27 | 100,93 | 99,51 | 99,51 | 1.283.100 | | 2007-06-13 | 00:00:00 | 99,80 | 100,88 | 99,76 | 100,70 | 1.684.500 | | 2007-06-14 | 00:00:00 | 100,93 | 102,31 | 100,32 | 101,10 | 1.228.500 | | 2007-06-15 | 00:00:00 | 102,05 | 102,94 | 101,58 | 102,12 | 1.429.300 | | 2007-06-18 | 00:00:00 | 102,52 | 102,87 | 101,60 | 102,10 | 1.198.100 | | 2007-06-19 | 00:00:00 | 101,75 | 102,10 | 101,05 | 101,38 | 1.327.100 | | 2007-06-20 | 00:00:00 | 101,19 | 101,59 | 98,74 | 98,74 | 1.596.800 | | 2007-06-21 | 00:00:00 | 98,74 | 99,66 | 98,09 | 99,65 | 1.270.400 | | 2007-06-22 | 00:00:00 | 99,09 | 99,43 | 98,08 | 98,30 | 1.570.600 | | 2007-06-25 | 00:00:00 | 98,55 | 99,81 | 98,00 | 98,60 | 1.563.600 | | 2007-06-26 | 00:00:00 | 99,15 | 99,57 | 98,17 | 98,78 | 1.156.600 | | 2007-06-27 | 00:00:00 | 97,38 | 99,07 | 97,18 | 98,89 | 1.382.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
