(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 | | 2008-06-10 | 00:00:00 | 70,43 | 72,45 | 70,43 | 71,97 | 2.583.800 | | 2008-06-11 | 00:00:00 | 71,70 | 72,75 | 70,01 | 70,61 | 9.146.600 | | 2008-06-12 | 00:00:00 | 71,49 | 73,51 | 70,87 | 72,71 | 2.972.200 | | 2008-06-13 | 00:00:00 | 73,26 | 73,89 | 72,13 | 73,89 | 2.720.100 | | 2008-06-16 | 00:00:00 | 73,26 | 73,78 | 71,77 | 72,32 | 2.946.700 | | 2008-06-17 | 00:00:00 | 73,00 | 73,89 | 70,93 | 70,93 | 2.020.100 | | 2008-06-18 | 00:00:00 | 70,23 | 71,67 | 70,00 | 70,30 | 3.249.900 | | 2008-06-19 | 00:00:00 | 69,99 | 70,83 | 69,20 | 70,59 | 2.931.600 | | 2008-06-20 | 00:00:00 | 69,82 | 70,38 | 68,95 | 69,07 | 3.580.500 | | 2008-06-23 | 00:00:00 | 70,39 | 70,39 | 68,12 | 68,50 | 2.531.700 | | 2008-06-24 | 00:00:00 | 69,12 | 69,89 | 68,41 | 68,80 | 2.481.600 | | 2008-06-25 | 00:00:00 | 69,19 | 70,00 | 68,41 | 68,66 | 2.614.400 | | 2008-06-26 | 00:00:00 | 67,27 | 68,65 | 66,93 | 67,01 | 2.746.800 | | 2008-06-27 | 00:00:00 | 66,75 | 68,12 | 66,62 | 67,00 | 3.660.800 | | 2008-06-30 | 00:00:00 | 66,89 | 67,22 | 64,40 | 64,57 | 5.694.300 | | 2008-07-01 | 00:00:00 | 63,32 | 65,19 | 63,32 | 64,37 | 4.956.000 | | 2008-07-02 | 00:00:00 | 64,87 | 65,54 | 64,03 | 64,15 | 3.987.500 | | 2008-07-03 | 00:00:00 | 64,68 | 65,41 | 64,47 | 64,60 | 1.893.900 | | 2008-07-07 | 00:00:00 | 64,82 | 65,99 | 63,31 | 63,62 | 3.216.400 | | 2008-07-08 | 00:00:00 | 64,09 | 66,36 | 63,44 | 66,06 | 3.219.900 | | 2008-07-09 | 00:00:00 | 66,63 | 68,23 | 63,81 | 64,00 | 4.075.300 | | 2008-07-10 | 00:00:00 | 61,70 | 63,68 | 61,54 | 62,08 | 4.883.100 | | 2008-07-11 | 00:00:00 | 61,00 | 61,29 | 56,77 | 57,62 | 7.786.100 | | 2008-07-14 | 00:00:00 | 58,08 | 59,69 | 56,49 | 56,60 | 4.002.000 | | 2008-07-15 | 00:00:00 | 56,28 | 56,90 | 53,20 | 54,27 | 5.955.500 | | 2008-07-16 | 00:00:00 | 54,44 | 58,41 | 54,04 | 58,38 | 5.441.400 | | 2008-07-17 | 00:00:00 | 58,80 | 60,41 | 57,86 | 58,73 | 6.109.500 | | 2008-07-18 | 00:00:00 | 58,68 | 60,01 | 57,44 | 59,72 | 3.975.100 | | 2008-07-21 | 00:00:00 | 60,38 | 60,61 | 58,74 | 59,14 | 3.244.200 | | 2008-07-22 | 00:00:00 | 58,57 | 62,79 | 57,26 | 62,55 | 3.881.700 | | 2008-07-23 | 00:00:00 | 62,56 | 65,23 | 61,81 | 64,44 | 4.375.000 | | 2008-07-24 | 00:00:00 | 64,37 | 64,95 | 61,49 | 61,55 | 3.664.600 | | 2008-07-25 | 00:00:00 | 61,59 | 62,06 | 59,98 | 60,60 | 3.798.000 | | 2008-07-28 | 00:00:00 | 60,40 | 61,75 | 58,10 | 58,26 | 4.078.900 | | 2008-07-29 | 00:00:00 | 60,97 | 63,50 | 60,67 | 62,94 | 8.328.700 | | 2008-07-30 | 00:00:00 | 63,51 | 65,02 | 62,20 | 63,65 | 5.590.600 | | 2008-07-31 | 00:00:00 | 63,00 | 64,18 | 62,24 | 63,39 | 3.601.400 | | 2008-08-01 | 00:00:00 | 63,64 | 63,91 | 61,46 | 62,94 | 2.240.300 | | 2008-08-04 | 00:00:00 | 63,32 | 63,98 | 62,38 | 63,18 | 1.563.800 | | 2008-08-05 | 00:00:00 | 64,50 | 67,96 | 64,14 | 67,74 | 3.978.500 | | 2008-08-06 | 00:00:00 | 67,73 | 68,35 | 66,41 | 67,07 | 2.793.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
