(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 | | 2009-01-28 | 00:00:00 | 15,80 | 18,17 | 15,70 | 17,71 | 20.180.100 | | 2009-01-29 | 00:00:00 | 16,55 | 16,95 | 15,20 | 15,40 | 15.296.300 | | 2009-01-30 | 00:00:00 | 15,65 | 15,96 | 12,83 | 13,16 | 22.196.800 | | 2009-02-02 | 00:00:00 | 14,34 | 15,75 | 13,16 | 15,12 | 27.199.400 | | 2009-02-03 | 00:00:00 | 15,51 | 15,84 | 14,29 | 14,61 | 15.557.800 | | 2009-02-04 | 00:00:00 | 14,99 | 15,49 | 14,44 | 14,57 | 13.966.000 | | 2009-02-05 | 00:00:00 | 14,77 | 16,07 | 14,00 | 15,09 | 23.366.400 | | 2009-02-06 | 00:00:00 | 12,00 | 13,00 | 10,66 | 12,68 | 70.333.500 | | 2009-02-09 | 00:00:00 | 14,56 | 15,87 | 14,24 | 15,03 | 31.488.200 | | 2009-02-10 | 00:00:00 | 13,87 | 15,03 | 12,90 | 13,05 | 25.050.300 | | 2009-02-11 | 00:00:00 | 13,49 | 13,98 | 12,95 | 13,58 | 14.719.300 | | 2009-02-12 | 00:00:00 | 12,81 | 12,87 | 11,89 | 12,54 | 23.399.100 | | 2009-02-13 | 00:00:00 | 12,75 | 12,96 | 12,31 | 12,46 | 14.470.800 | | 2009-02-17 | 00:00:00 | 11,52 | 11,69 | 9,85 | 9,98 | 25.819.300 | | 2009-02-18 | 00:00:00 | 10,27 | 10,68 | 9,30 | 10,24 | 22.764.200 | | 2009-02-19 | 00:00:00 | 10,60 | 10,67 | 7,38 | 7,73 | 41.921.800 | | 2009-02-20 | 00:00:00 | 6,86 | 7,49 | 5,75 | 6,79 | 46.821.800 | | 2009-02-23 | 00:00:00 | 8,15 | 8,25 | 6,45 | 6,68 | 30.797.000 | | 2009-02-24 | 00:00:00 | 6,89 | 8,59 | 6,10 | 8,01 | 41.223.400 | | 2009-02-25 | 00:00:00 | 7,90 | 7,90 | 6,62 | 7,04 | 36.412.000 | | 2009-02-26 | 00:00:00 | 7,56 | 7,83 | 7,01 | 7,16 | 23.730.700 | | 2009-02-27 | 00:00:00 | 6,42 | 6,48 | 5,75 | 6,10 | 35.331.500 | | 2009-03-02 | 00:00:00 | 5,86 | 5,90 | 4,98 | 5,11 | 27.321.300 | | 2009-03-03 | 00:00:00 | 5,47 | 5,52 | 4,36 | 4,63 | 25.660.100 | | 2009-03-04 | 00:00:00 | 5,41 | 5,60 | 4,07 | 5,14 | 49.111.800 | | 2009-03-05 | 00:00:00 | 4,87 | 4,97 | 3,68 | 4,13 | 39.873.900 | | 2009-03-06 | 00:00:00 | 4,30 | 4,37 | 3,33 | 3,62 | 30.901.200 | | 2009-03-09 | 00:00:00 | 3,48 | 4,57 | 3,39 | 4,10 | 27.966.000 | | 2009-03-10 | 00:00:00 | 4,60 | 5,23 | 4,38 | 5,19 | 29.783.500 | | 2009-03-11 | 00:00:00 | 5,61 | 5,85 | 4,90 | 5,42 | 30.576.800 | | 2009-03-12 | 00:00:00 | 5,32 | 6,40 | 4,91 | 6,15 | 34.315.600 | | 2009-03-13 | 00:00:00 | 6,43 | 7,42 | 6,10 | 7,04 | 44.083.400 | | 2009-03-16 | 00:00:00 | 7,27 | 7,96 | 6,53 | 6,55 | 38.046.200 | | 2009-03-17 | 00:00:00 | 6,88 | 7,39 | 6,51 | 7,13 | 31.170.500 | | 2009-03-18 | 00:00:00 | 6,90 | 9,26 | 6,80 | 8,86 | 51.453.700 | | 2009-03-19 | 00:00:00 | 9,45 | 9,67 | 7,97 | 8,01 | 37.414.600 | | 2009-03-20 | 00:00:00 | 7,91 | 8,10 | 7,27 | 7,62 | 22.351.200 | | 2009-03-23 | 00:00:00 | 8,43 | 9,30 | 8,06 | 9,30 | 29.127.000 | | 2009-03-24 | 00:00:00 | 8,80 | 9,75 | 8,50 | 9,05 | 29.710.300 | | 2009-03-25 | 00:00:00 | 9,48 | 10,04 | 8,29 | 9,28 | 28.905.100 | | 2009-03-26 | 00:00:00 | 9,60 | 9,68 | 9,00 | 9,50 | 20.991.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
