(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 | | 2009-11-11 | 00:00:00 | 25,32 | 26,00 | 25,29 | 25,68 | 7.132.000 | | 2009-11-12 | 00:00:00 | 25,41 | 25,67 | 24,61 | 24,81 | 6.824.000 | | 2009-11-13 | 00:00:00 | 24,98 | 25,06 | 24,34 | 24,68 | 7.922.900 | | 2009-11-16 | 00:00:00 | 25,12 | 25,70 | 25,06 | 25,30 | 7.151.700 | | 2009-11-17 | 00:00:00 | 25,09 | 25,58 | 24,83 | 25,37 | 6.149.000 | | 2009-11-18 | 00:00:00 | 25,41 | 26,45 | 25,28 | 25,97 | 7.933.600 | | 2009-11-19 | 00:00:00 | 25,67 | 25,90 | 25,02 | 25,32 | 6.076.200 | | 2009-11-20 | 00:00:00 | 25,14 | 25,33 | 24,75 | 25,00 | 5.566.800 | | 2009-11-23 | 00:00:00 | 25,50 | 25,88 | 25,18 | 25,34 | 6.343.100 | | 2009-11-24 | 00:00:00 | 25,27 | 25,39 | 24,76 | 25,13 | 5.333.600 | | 2009-11-25 | 00:00:00 | 25,53 | 25,53 | 24,92 | 25,10 | 4.087.800 | | 2009-11-27 | 00:00:00 | 23,90 | 24,31 | 23,63 | 23,72 | 6.286.600 | | 2009-11-30 | 00:00:00 | 23,92 | 24,50 | 23,80 | 24,46 | 9.709.100 | | 2009-12-01 | 00:00:00 | 24,79 | 25,02 | 24,35 | 24,48 | 8.224.600 | | 2009-12-02 | 00:00:00 | 24,84 | 25,55 | 24,42 | 25,29 | 9.026.100 | | 2009-12-03 | 00:00:00 | 25,55 | 25,96 | 24,14 | 24,23 | 11.869.000 | | 2009-12-04 | 00:00:00 | 24,87 | 25,00 | 24,10 | 24,67 | 7.995.100 | | 2009-12-07 | 00:00:00 | 24,57 | 24,85 | 23,83 | 23,92 | 6.646.500 | | 2009-12-08 | 00:00:00 | 23,71 | 23,95 | 23,55 | 23,80 | 5.171.500 | | 2009-12-09 | 00:00:00 | 23,85 | 23,91 | 23,31 | 23,76 | 4.116.700 | | 2009-12-10 | 00:00:00 | 23,86 | 24,28 | 23,77 | 24,03 | 5.037.800 | | 2009-12-11 | 00:00:00 | 24,24 | 24,30 | 23,55 | 24,12 | 5.607.800 | | 2009-12-14 | 00:00:00 | 24,14 | 24,45 | 23,90 | 24,24 | 5.769.600 | | 2009-12-15 | 00:00:00 | 24,14 | 24,14 | 23,57 | 23,63 | 5.077.700 | | 2009-12-16 | 00:00:00 | 23,97 | 24,55 | 23,87 | 24,13 | 5.689.700 | | 2009-12-17 | 00:00:00 | 23,93 | 23,94 | 23,24 | 23,28 | 8.193.800 | | 2009-12-18 | 00:00:00 | 23,48 | 23,55 | 23,02 | 23,49 | 7.956.400 | | 2009-12-21 | 00:00:00 | 23,75 | 23,93 | 23,15 | 23,16 | 6.497.900 | | 2009-12-22 | 00:00:00 | 23,17 | 23,56 | 22,89 | 23,44 | 8.189.900 | | 2009-12-23 | 00:00:00 | 23,57 | 23,62 | 23,19 | 23,34 | 4.087.500 | | 2009-12-24 | 00:00:00 | 23,46 | 23,71 | 23,39 | 23,68 | 1.845.400 | | 2009-12-28 | 00:00:00 | 23,85 | 24,08 | 23,63 | 23,70 | 3.241.400 | | 2009-12-29 | 00:00:00 | 23,77 | 24,05 | 23,67 | 23,96 | 4.031.200 | | 2009-12-30 | 00:00:00 | 23,78 | 23,83 | 23,51 | 23,70 | 3.108.000 | | 2009-12-31 | 00:00:00 | 23,68 | 23,94 | 23,26 | 23,26 | 2.988.900 | | 2010-01-04 | 00:00:00 | 23,71 | 23,96 | 23,51 | 23,86 | 6.944.100 | | 2010-01-05 | 00:00:00 | 23,73 | 25,75 | 23,67 | 25,69 | 12.424.000 | | 2010-01-06 | 00:00:00 | 25,51 | 26,38 | 25,09 | 26,12 | 10.690.200 | | 2010-01-07 | 00:00:00 | 26,00 | 26,72 | 25,82 | 26,52 | 7.033.600 | | 2010-01-08 | 00:00:00 | 26,39 | 26,57 | 25,77 | 26,22 | 5.130.500 | | 2010-01-11 | 00:00:00 | 26,42 | 26,60 | 25,85 | 26,17 | 5.188.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
