(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 | | 2008-10-02 | 00:00:00 | 38,70 | 38,70 | 25,47 | 25,91 | 8.515.200 | | 2008-10-03 | 00:00:00 | 29,97 | 33,28 | 26,68 | 27,40 | 12.903.000 | | 2008-10-06 | 00:00:00 | 30,38 | 32,95 | 29,05 | 30,90 | 9.120.500 | | 2008-10-07 | 00:00:00 | 31,02 | 34,77 | 28,54 | 28,63 | 5.684.500 | | 2008-10-08 | 00:00:00 | 28,14 | 29,33 | 24,35 | 24,86 | 5.769.100 | | 2008-10-09 | 00:00:00 | 26,46 | 27,81 | 20,11 | 20,11 | 8.730.200 | | 2008-10-10 | 00:00:00 | 17,69 | 21,06 | 16,47 | 19,23 | 10.723.000 | | 2008-10-13 | 00:00:00 | 21,23 | 25,07 | 21,23 | 24,63 | 8.538.200 | | 2008-10-14 | 00:00:00 | 29,00 | 35,74 | 27,54 | 33,00 | 16.522.900 | | 2008-10-15 | 00:00:00 | 31,81 | 33,82 | 30,22 | 32,75 | 10.524.600 | | 2008-10-16 | 00:00:00 | 32,26 | 33,15 | 25,34 | 28,86 | 8.588.300 | | 2008-10-17 | 00:00:00 | 28,24 | 31,83 | 26,00 | 28,69 | 5.174.000 | | 2008-10-20 | 00:00:00 | 29,14 | 29,35 | 26,64 | 29,30 | 4.210.700 | | 2008-10-21 | 00:00:00 | 28,02 | 29,48 | 26,77 | 27,55 | 3.747.700 | | 2008-10-22 | 00:00:00 | 26,65 | 27,30 | 21,34 | 22,68 | 5.321.500 | | 2008-10-23 | 00:00:00 | 23,00 | 24,00 | 19,00 | 20,91 | 6.944.900 | | 2008-10-24 | 00:00:00 | 18,34 | 24,91 | 18,00 | 24,30 | 9.136.400 | | 2008-10-27 | 00:00:00 | 23,01 | 23,85 | 19,77 | 19,77 | 5.290.400 | | 2008-10-28 | 00:00:00 | 21,20 | 21,20 | 16,23 | 19,22 | 10.185.000 | | 2008-10-29 | 00:00:00 | 19,13 | 21,42 | 18,50 | 19,86 | 7.881.400 | | 2008-10-30 | 00:00:00 | 17,75 | 17,79 | 8,23 | 9,62 | 66.996.200 | | 2008-10-31 | 00:00:00 | 10,46 | 11,10 | 8,70 | 10,32 | 45.369.900 | | 2008-11-03 | 00:00:00 | 11,50 | 16,84 | 11,30 | 16,28 | 70.823.200 | | 2008-11-04 | 00:00:00 | 17,40 | 18,88 | 16,30 | 17,09 | 39.342.900 | | 2008-11-05 | 00:00:00 | 16,74 | 19,91 | 16,20 | 17,15 | 29.222.400 | | 2008-11-06 | 00:00:00 | 16,22 | 17,78 | 13,45 | 13,58 | 21.538.500 | | 2008-11-07 | 00:00:00 | 14,22 | 15,85 | 13,65 | 14,79 | 14.800.900 | | 2008-11-10 | 00:00:00 | 16,08 | 16,24 | 13,81 | 14,55 | 11.637.000 | | 2008-11-11 | 00:00:00 | 13,21 | 13,74 | 10,37 | 11,24 | 26.144.800 | | 2008-11-12 | 00:00:00 | 10,98 | 11,30 | 9,25 | 9,67 | 15.193.000 | | 2008-11-13 | 00:00:00 | 10,08 | 10,90 | 8,62 | 10,46 | 19.470.100 | | 2008-11-14 | 00:00:00 | 9,95 | 13,87 | 9,55 | 12,65 | 32.036.300 | | 2008-11-17 | 00:00:00 | 11,64 | 12,19 | 9,07 | 9,26 | 20.839.400 | | 2008-11-18 | 00:00:00 | 9,56 | 9,85 | 8,75 | 9,64 | 16.023.700 | | 2008-11-19 | 00:00:00 | 9,21 | 9,32 | 6,77 | 6,88 | 28.539.000 | | 2008-11-20 | 00:00:00 | 6,70 | 6,82 | 5,50 | 5,57 | 21.709.200 | | 2008-11-21 | 00:00:00 | 6,35 | 6,49 | 4,16 | 4,95 | 28.856.300 | | 2008-11-24 | 00:00:00 | 5,71 | 6,35 | 5,16 | 6,24 | 17.517.800 | | 2008-11-25 | 00:00:00 | 6,70 | 7,87 | 6,57 | 7,04 | 24.052.900 | | 2008-11-26 | 00:00:00 | 6,82 | 7,77 | 6,32 | 7,61 | 13.150.600 | | 2008-11-28 | 00:00:00 | 7,61 | 8,72 | 7,45 | 8,45 | 8.073.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
