(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-06 | 00:00:00 | 67,73 | 68,35 | 66,41 | 67,07 | 2.793.400 | | 2008-08-07 | 00:00:00 | 66,46 | 66,50 | 62,94 | 63,55 | 3.997.000 | | 2008-08-08 | 00:00:00 | 63,51 | 66,97 | 62,94 | 66,72 | 2.408.400 | | 2008-08-11 | 00:00:00 | 65,05 | 68,00 | 65,00 | 66,60 | 2.267.400 | | 2008-08-12 | 00:00:00 | 66,10 | 66,19 | 63,85 | 64,47 | 3.057.900 | | 2008-08-13 | 00:00:00 | 64,29 | 64,29 | 61,56 | 62,68 | 2.809.700 | | 2008-08-14 | 00:00:00 | 62,10 | 64,31 | 61,96 | 63,92 | 2.091.800 | | 2008-08-15 | 00:00:00 | 64,01 | 65,19 | 63,61 | 64,41 | 1.911.100 | | 2008-08-18 | 00:00:00 | 64,46 | 64,84 | 61,65 | 62,03 | 2.321.700 | | 2008-08-19 | 00:00:00 | 61,51 | 61,58 | 60,40 | 60,92 | 3.035.200 | | 2008-08-20 | 00:00:00 | 60,95 | 61,43 | 59,55 | 61,15 | 2.797.500 | | 2008-08-21 | 00:00:00 | 60,43 | 60,44 | 59,28 | 59,78 | 2.328.900 | | 2008-08-22 | 00:00:00 | 60,34 | 61,48 | 60,12 | 61,42 | 2.729.800 | | 2008-08-25 | 00:00:00 | 60,10 | 61,10 | 59,80 | 60,04 | 1.641.900 | | 2008-08-26 | 00:00:00 | 59,80 | 60,29 | 58,71 | 59,57 | 2.448.600 | | 2008-08-27 | 00:00:00 | 59,52 | 60,28 | 58,75 | 60,18 | 1.961.000 | | 2008-08-28 | 00:00:00 | 60,65 | 63,43 | 59,88 | 63,33 | 2.768.700 | | 2008-08-29 | 00:00:00 | 62,81 | 63,50 | 62,10 | 63,08 | 2.201.800 | | 2008-09-02 | 00:00:00 | 64,26 | 65,32 | 63,28 | 64,35 | 2.992.600 | | 2008-09-03 | 00:00:00 | 62,75 | 64,51 | 62,65 | 64,46 | 2.557.200 | | 2008-09-04 | 00:00:00 | 63,82 | 64,06 | 61,54 | 61,75 | 2.371.300 | | 2008-09-05 | 00:00:00 | 61,00 | 62,16 | 60,48 | 61,90 | 3.464.700 | | 2008-09-08 | 00:00:00 | 65,06 | 66,34 | 63,56 | 66,27 | 4.604.200 | | 2008-09-09 | 00:00:00 | 64,59 | 66,87 | 62,72 | 62,72 | 4.044.100 | | 2008-09-10 | 00:00:00 | 63,49 | 63,49 | 61,30 | 62,03 | 4.424.500 | | 2008-09-11 | 00:00:00 | 60,75 | 62,25 | 59,11 | 62,06 | 6.426.100 | | 2008-09-12 | 00:00:00 | 60,66 | 61,79 | 59,63 | 60,38 | 5.054.500 | | 2008-09-15 | 00:00:00 | 57,20 | 61,46 | 57,09 | 57,09 | 6.237.400 | | 2008-09-16 | 00:00:00 | 55,13 | 58,38 | 53,38 | 57,72 | 7.001.900 | | 2008-09-17 | 00:00:00 | 57,65 | 57,65 | 51,36 | 51,45 | 6.377.300 | | 2008-09-18 | 00:00:00 | 54,14 | 57,34 | 47,50 | 57,31 | 8.481.800 | | 2008-09-19 | 00:00:00 | 64,55 | 72,29 | 59,84 | 63,15 | 9.841.200 | | 2008-09-22 | 00:00:00 | 62,84 | 63,06 | 58,02 | 58,45 | 2.391.400 | | 2008-09-23 | 00:00:00 | 60,89 | 60,89 | 55,27 | 56,08 | 2.019.300 | | 2008-09-24 | 00:00:00 | 55,68 | 56,45 | 51,22 | 51,90 | 3.070.300 | | 2008-09-25 | 00:00:00 | 52,67 | 56,62 | 50,70 | 51,75 | 3.901.300 | | 2008-09-26 | 00:00:00 | 50,21 | 57,48 | 50,04 | 56,64 | 2.794.200 | | 2008-09-29 | 00:00:00 | 54,74 | 56,96 | 45,76 | 50,00 | 4.157.300 | | 2008-09-30 | 00:00:00 | 50,25 | 50,50 | 31,50 | 40,99 | 3.554.800 | | 2008-10-01 | 00:00:00 | 40,01 | 40,01 | 34,72 | 38,11 | 9.531.800 | | 2008-10-02 | 00:00:00 | 38,70 | 38,70 | 25,47 | 25,91 | 8.515.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
