(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 25,98 | 28,21 | 25,62 | 28,16 | 23.273.600 | | 2009-09-17 | 00:00:00 | 27,89 | 28,69 | 26,83 | 27,34 | 15.613.300 | | 2009-09-18 | 00:00:00 | 27,45 | 27,76 | 26,60 | 27,21 | 12.651.000 | | 2009-09-21 | 00:00:00 | 26,70 | 27,13 | 26,01 | 26,77 | 8.695.800 | | 2009-09-22 | 00:00:00 | 27,49 | 27,98 | 27,12 | 27,30 | 10.847.500 | | 2009-09-23 | 00:00:00 | 27,29 | 27,90 | 26,78 | 26,85 | 9.830.600 | | 2009-09-24 | 00:00:00 | 26,94 | 27,32 | 25,52 | 26,16 | 12.272.100 | | 2009-09-25 | 00:00:00 | 25,89 | 26,45 | 25,30 | 25,84 | 7.285.000 | | 2009-09-28 | 00:00:00 | 25,94 | 28,73 | 25,80 | 28,62 | 18.670.400 | | 2009-09-29 | 00:00:00 | 28,75 | 29,00 | 27,22 | 27,44 | 13.243.800 | | 2009-09-30 | 00:00:00 | 27,81 | 28,53 | 26,36 | 26,50 | 16.718.600 | | 2009-10-01 | 00:00:00 | 26,48 | 26,86 | 24,84 | 24,99 | 17.598.300 | | 2009-10-02 | 00:00:00 | 23,81 | 25,50 | 23,06 | 25,11 | 19.773.700 | | 2009-10-05 | 00:00:00 | 25,65 | 26,27 | 25,24 | 26,25 | 9.359.100 | | 2009-10-06 | 00:00:00 | 27,38 | 28,84 | 27,27 | 28,32 | 22.092.900 | | 2009-10-07 | 00:00:00 | 27,88 | 28,70 | 27,82 | 28,62 | 9.459.200 | | 2009-10-08 | 00:00:00 | 29,16 | 29,50 | 28,71 | 29,20 | 11.079.300 | | 2009-10-09 | 00:00:00 | 28,93 | 29,46 | 28,66 | 29,19 | 6.878.200 | | 2009-10-12 | 00:00:00 | 29,39 | 29,59 | 28,38 | 28,53 | 8.485.000 | | 2009-10-13 | 00:00:00 | 28,38 | 28,59 | 26,30 | 26,60 | 18.999.500 | | 2009-10-14 | 00:00:00 | 27,84 | 28,55 | 27,06 | 28,45 | 13.993.000 | | 2009-10-15 | 00:00:00 | 27,77 | 28,50 | 27,64 | 28,23 | 9.020.600 | | 2009-10-16 | 00:00:00 | 27,52 | 27,83 | 27,07 | 27,45 | 9.647.700 | | 2009-10-19 | 00:00:00 | 27,86 | 28,07 | 27,30 | 27,51 | 9.600.900 | | 2009-10-20 | 00:00:00 | 27,65 | 27,79 | 26,35 | 26,60 | 7.945.200 | | 2009-10-21 | 00:00:00 | 26,67 | 27,40 | 25,86 | 25,94 | 9.867.300 | | 2009-10-22 | 00:00:00 | 26,65 | 26,97 | 25,56 | 26,90 | 11.537.000 | | 2009-10-23 | 00:00:00 | 27,27 | 27,30 | 25,76 | 25,90 | 7.450.000 | | 2009-10-26 | 00:00:00 | 26,11 | 26,42 | 24,12 | 24,32 | 11.226.500 | | 2009-10-27 | 00:00:00 | 24,43 | 25,09 | 24,00 | 24,09 | 9.750.700 | | 2009-10-28 | 00:00:00 | 23,93 | 24,08 | 23,16 | 23,27 | 11.484.500 | | 2009-10-29 | 00:00:00 | 24,27 | 25,84 | 24,18 | 25,67 | 13.015.200 | | 2009-10-30 | 00:00:00 | 25,57 | 25,63 | 24,09 | 24,52 | 13.236.300 | | 2009-11-02 | 00:00:00 | 24,90 | 25,69 | 24,13 | 24,81 | 9.997.100 | | 2009-11-03 | 00:00:00 | 24,45 | 26,04 | 24,04 | 25,82 | 12.868.400 | | 2009-11-04 | 00:00:00 | 27,42 | 27,42 | 24,13 | 24,44 | 27.192.800 | | 2009-11-05 | 00:00:00 | 24,63 | 24,80 | 23,48 | 24,12 | 13.805.900 | | 2009-11-06 | 00:00:00 | 23,44 | 24,32 | 23,41 | 24,09 | 8.305.200 | | 2009-11-09 | 00:00:00 | 24,67 | 25,45 | 24,30 | 25,34 | 8.209.300 | | 2009-11-10 | 00:00:00 | 25,11 | 25,28 | 24,76 | 25,00 | 5.390.800 | | 2009-11-11 | 00:00:00 | 25,32 | 26,00 | 25,29 | 25,68 | 7.132.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
