(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 | | 2009-05-22 | 00:00:00 | 15,66 | 15,75 | 15,00 | 15,02 | 11.872.000 | | 2009-05-26 | 00:00:00 | 14,85 | 15,10 | 14,21 | 14,79 | 19.546.700 | | 2009-05-27 | 00:00:00 | 15,12 | 18,87 | 14,62 | 14,72 | 16.422.400 | | 2009-05-28 | 00:00:00 | 14,84 | 15,15 | 13,76 | 14,32 | 23.012.900 | | 2009-05-29 | 00:00:00 | 14,46 | 14,60 | 13,86 | 14,34 | 21.294.700 | | 2009-06-01 | 00:00:00 | 14,68 | 15,50 | 14,52 | 15,18 | 17.412.100 | | 2009-06-02 | 00:00:00 | 15,29 | 15,95 | 15,08 | 15,71 | 15.272.600 | | 2009-06-03 | 00:00:00 | 15,35 | 15,50 | 14,75 | 14,88 | 9.904.400 | | 2009-06-04 | 00:00:00 | 14,89 | 15,24 | 14,62 | 14,93 | 12.900.900 | | 2009-06-05 | 00:00:00 | 15,25 | 15,45 | 14,62 | 14,90 | 10.568.700 | | 2009-06-08 | 00:00:00 | 14,77 | 14,98 | 14,39 | 14,79 | 9.027.400 | | 2009-06-09 | 00:00:00 | 14,50 | 14,65 | 14,12 | 14,28 | 12.638.800 | | 2009-06-10 | 00:00:00 | 14,52 | 14,65 | 13,62 | 13,71 | 13.089.100 | | 2009-06-11 | 00:00:00 | 13,82 | 14,42 | 13,73 | 14,08 | 13.494.700 | | 2009-06-12 | 00:00:00 | 13,50 | 13,60 | 12,80 | 12,95 | 20.396.400 | | 2009-06-15 | 00:00:00 | 12,58 | 12,66 | 11,38 | 11,50 | 26.053.400 | | 2009-06-16 | 00:00:00 | 11,79 | 12,51 | 11,59 | 11,94 | 21.665.600 | | 2009-06-17 | 00:00:00 | 11,77 | 11,94 | 11,06 | 11,20 | 16.819.800 | | 2009-06-18 | 00:00:00 | 11,32 | 12,15 | 11,21 | 11,98 | 14.260.800 | | 2009-06-19 | 00:00:00 | 12,40 | 12,67 | 12,19 | 12,35 | 18.130.600 | | 2009-06-22 | 00:00:00 | 12,10 | 12,10 | 10,94 | 10,98 | 20.414.500 | | 2009-06-23 | 00:00:00 | 11,29 | 11,49 | 10,66 | 11,25 | 18.084.600 | | 2009-06-24 | 00:00:00 | 11,63 | 12,25 | 11,45 | 11,61 | 17.289.000 | | 2009-06-25 | 00:00:00 | 11,52 | 12,24 | 11,28 | 12,10 | 15.964.400 | | 2009-06-26 | 00:00:00 | 11,91 | 12,30 | 11,70 | 11,87 | 15.029.900 | | 2009-06-29 | 00:00:00 | 12,19 | 12,29 | 11,69 | 12,10 | 10.967.900 | | 2009-06-30 | 00:00:00 | 12,17 | 12,38 | 11,71 | 11,87 | 10.033.300 | | 2009-07-01 | 00:00:00 | 11,95 | 12,21 | 11,89 | 11,97 | 8.049.100 | | 2009-07-02 | 00:00:00 | 11,66 | 11,72 | 11,16 | 11,19 | 10.149.000 | | 2009-07-06 | 00:00:00 | 11,16 | 11,38 | 10,95 | 11,18 | 9.890.000 | | 2009-07-07 | 00:00:00 | 11,17 | 11,45 | 10,77 | 10,79 | 9.912.200 | | 2009-07-08 | 00:00:00 | 10,72 | 10,75 | 10,00 | 10,18 | 22.137.700 | | 2009-07-09 | 00:00:00 | 10,37 | 10,99 | 10,32 | 10,76 | 13.451.500 | | 2009-07-10 | 00:00:00 | 10,65 | 10,80 | 10,25 | 10,52 | 7.633.600 | | 2009-07-13 | 00:00:00 | 10,65 | 11,31 | 10,54 | 11,31 | 11.324.900 | | 2009-07-14 | 00:00:00 | 11,46 | 11,47 | 11,05 | 11,18 | 7.713.600 | | 2009-07-15 | 00:00:00 | 11,55 | 12,08 | 11,50 | 11,89 | 11.317.500 | | 2009-07-16 | 00:00:00 | 11,79 | 12,19 | 11,60 | 12,04 | 8.576.400 | | 2009-07-17 | 00:00:00 | 12,08 | 12,18 | 11,70 | 11,86 | 7.864.300 | | 2009-07-20 | 00:00:00 | 12,02 | 12,17 | 11,78 | 12,00 | 7.479.200 | | 2009-07-21 | 00:00:00 | 12,12 | 12,30 | 11,94 | 12,09 | 8.827.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
