(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 7,61 | 8,72 | 7,45 | 8,45 | 8.073.700 | | 2008-12-01 | 00:00:00 | 7,88 | 8,05 | 6,55 | 6,61 | 11.943.500 | | 2008-12-02 | 00:00:00 | 6,95 | 7,50 | 6,20 | 6,75 | 15.169.600 | | 2008-12-03 | 00:00:00 | 6,43 | 7,16 | 6,33 | 6,92 | 12.345.400 | | 2008-12-04 | 00:00:00 | 6,77 | 7,56 | 6,40 | 7,21 | 13.975.800 | | 2008-12-05 | 00:00:00 | 9,30 | 16,08 | 8,80 | 14,59 | 119.854.300 | | 2008-12-08 | 00:00:00 | 16,89 | 18,12 | 14,67 | 14,86 | 67.203.100 | | 2008-12-09 | 00:00:00 | 14,69 | 16,50 | 13,77 | 15,15 | 31.335.600 | | 2008-12-10 | 00:00:00 | 15,66 | 16,44 | 15,05 | 15,61 | 24.153.100 | | 2008-12-11 | 00:00:00 | 15,57 | 16,48 | 14,68 | 14,97 | 19.041.900 | | 2008-12-12 | 00:00:00 | 13,85 | 15,23 | 13,15 | 14,48 | 21.987.600 | | 2008-12-15 | 00:00:00 | 15,04 | 15,10 | 13,75 | 13,97 | 12.686.800 | | 2008-12-16 | 00:00:00 | 14,41 | 17,28 | 14,32 | 17,28 | 27.964.800 | | 2008-12-17 | 00:00:00 | 16,93 | 18,81 | 16,00 | 17,52 | 22.282.100 | | 2008-12-18 | 00:00:00 | 18,12 | 19,22 | 16,56 | 17,18 | 22.456.500 | | 2008-12-19 | 00:00:00 | 17,55 | 17,99 | 16,55 | 17,07 | 15.184.400 | | 2008-12-22 | 00:00:00 | 17,09 | 17,90 | 15,51 | 15,98 | 11.071.700 | | 2008-12-23 | 00:00:00 | 16,25 | 16,80 | 15,52 | 15,74 | 8.099.900 | | 2008-12-24 | 00:00:00 | 15,64 | 15,84 | 14,95 | 15,42 | 3.649.600 | | 2008-12-26 | 00:00:00 | 15,63 | 15,97 | 15,17 | 15,56 | 3.977.900 | | 2008-12-29 | 00:00:00 | 15,63 | 15,87 | 15,04 | 15,54 | 3.667.400 | | 2008-12-30 | 00:00:00 | 15,64 | 16,46 | 15,34 | 16,32 | 6.721.800 | | 2008-12-31 | 00:00:00 | 16,32 | 16,60 | 16,10 | 16,42 | 6.635.900 | | 2009-01-02 | 00:00:00 | 16,68 | 17,30 | 15,76 | 17,09 | 9.003.400 | | 2009-01-05 | 00:00:00 | 16,81 | 18,12 | 16,22 | 17,23 | 12.579.500 | | 2009-01-06 | 00:00:00 | 17,56 | 19,91 | 17,51 | 19,68 | 17.587.400 | | 2009-01-07 | 00:00:00 | 19,15 | 19,29 | 17,78 | 17,91 | 11.795.800 | | 2009-01-08 | 00:00:00 | 17,68 | 18,95 | 17,25 | 18,48 | 11.435.000 | | 2009-01-09 | 00:00:00 | 18,57 | 18,88 | 17,91 | 18,16 | 8.626.300 | | 2009-01-12 | 00:00:00 | 18,09 | 18,11 | 14,50 | 14,78 | 18.149.100 | | 2009-01-13 | 00:00:00 | 14,45 | 15,92 | 13,63 | 15,44 | 15.062.400 | | 2009-01-14 | 00:00:00 | 14,80 | 14,88 | 13,51 | 13,79 | 13.678.600 | | 2009-01-15 | 00:00:00 | 13,81 | 14,10 | 12,07 | 13,20 | 17.956.100 | | 2009-01-16 | 00:00:00 | 14,17 | 14,60 | 12,60 | 13,80 | 12.116.900 | | 2009-01-20 | 00:00:00 | 13,38 | 14,00 | 11,51 | 11,51 | 14.465.400 | | 2009-01-21 | 00:00:00 | 12,15 | 13,65 | 11,81 | 13,49 | 16.416.300 | | 2009-01-22 | 00:00:00 | 12,65 | 12,97 | 11,75 | 12,18 | 14.277.300 | | 2009-01-23 | 00:00:00 | 11,48 | 14,22 | 11,00 | 14,10 | 16.793.400 | | 2009-01-26 | 00:00:00 | 14,18 | 15,65 | 13,93 | 14,05 | 15.126.300 | | 2009-01-27 | 00:00:00 | 14,44 | 14,99 | 13,98 | 14,59 | 9.195.400 | | 2009-01-28 | 00:00:00 | 15,80 | 18,17 | 15,70 | 17,71 | 20.180.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
