(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 | | 2010-01-11 | 00:00:00 | 26,42 | 26,60 | 25,85 | 26,17 | 5.188.500 | | 2010-01-12 | 00:00:00 | 28,04 | 28,59 | 27,09 | 27,12 | 23.618.800 | | 2010-01-13 | 00:00:00 | 27,23 | 28,06 | 27,20 | 27,84 | 7.752.000 | | 2010-01-14 | 00:00:00 | 27,69 | 27,70 | 26,91 | 27,26 | 9.251.600 | | 2010-01-15 | 00:00:00 | 27,23 | 27,30 | 26,52 | 26,78 | 7.727.900 | | 2010-01-19 | 00:00:00 | 26,65 | 27,50 | 26,50 | 27,48 | 5.322.100 | | 2010-01-20 | 00:00:00 | 27,09 | 27,45 | 26,78 | 26,97 | 4.622.900 | | 2010-01-21 | 00:00:00 | 26,96 | 27,14 | 25,52 | 25,56 | 12.520.600 | | 2010-01-22 | 00:00:00 | 25,55 | 25,80 | 24,53 | 24,61 | 10.500.600 | | 2010-01-25 | 00:00:00 | 25,13 | 25,31 | 24,24 | 24,66 | 7.099.300 | | 2010-01-26 | 00:00:00 | 24,45 | 25,30 | 24,32 | 24,41 | 6.690.400 | | 2010-01-27 | 00:00:00 | 24,37 | 24,99 | 23,95 | 24,96 | 7.216.500 | | 2010-01-28 | 00:00:00 | 25,28 | 25,28 | 23,99 | 24,22 | 6.607.000 | | 2010-01-29 | 00:00:00 | 24,46 | 24,95 | 23,82 | 23,99 | 6.691.400 | | 2010-02-01 | 00:00:00 | 24,28 | 24,49 | 24,03 | 24,39 | 4.371.600 | | 2010-02-02 | 00:00:00 | 24,50 | 25,49 | 24,34 | 25,39 | 7.337.000 | | 2010-02-03 | 00:00:00 | 25,24 | 25,25 | 24,33 | 24,58 | 6.416.700 | | 2010-02-04 | 00:00:00 | 24,34 | 24,45 | 23,17 | 23,19 | 8.083.800 | | 2010-02-05 | 00:00:00 | 23,17 | 23,80 | 22,20 | 23,53 | 9.837.100 | | 2010-02-08 | 00:00:00 | 23,82 | 24,30 | 23,30 | 23,46 | 10.835.500 | | 2010-02-09 | 00:00:00 | 23,39 | 23,82 | 21,97 | 22,34 | 20.527.700 | | 2010-02-10 | 00:00:00 | 22,33 | 23,28 | 21,60 | 23,07 | 17.883.100 | | 2010-02-11 | 00:00:00 | 23,15 | 23,18 | 22,62 | 23,04 | 7.181.800 | | 2010-02-12 | 00:00:00 | 22,71 | 23,50 | 22,41 | 23,45 | 5.748.700 | | 2010-02-16 | 00:00:00 | 23,82 | 24,00 | 23,51 | 23,95 | 5.483.200 | | 2010-02-17 | 00:00:00 | 23,97 | 24,30 | 23,79 | 24,08 | 6.257.500 | | 2010-02-18 | 00:00:00 | 23,95 | 24,35 | 23,75 | 24,14 | 5.024.000 | | 2010-02-19 | 00:00:00 | 24,07 | 24,43 | 23,75 | 24,34 | 4.674.200 | | 2010-02-22 | 00:00:00 | 24,61 | 24,85 | 24,26 | 24,81 | 4.964.800 | | 2010-02-23 | 00:00:00 | 24,67 | 24,71 | 23,65 | 23,85 | 7.428.900 | | 2010-02-24 | 00:00:00 | 23,94 | 24,34 | 23,83 | 24,33 | 5.243.300 | | 2010-02-25 | 00:00:00 | 23,91 | 24,38 | 23,71 | 24,34 | 4.502.600 | | 2010-02-26 | 00:00:00 | 24,29 | 24,49 | 24,08 | 24,37 | 4.635.100 | | 2010-03-01 | 00:00:00 | 24,56 | 24,81 | 24,43 | 24,81 | 4.506.700 | | 2010-03-02 | 00:00:00 | 25,02 | 25,95 | 24,72 | 25,72 | 14.139.300 | | 2010-03-03 | 00:00:00 | 25,79 | 25,90 | 25,22 | 25,36 | 6.718.400 | | 2010-03-04 | 00:00:00 | 25,47 | 26,42 | 25,22 | 26,35 | 8.881.900 | | 2010-03-05 | 00:00:00 | 26,60 | 27,06 | 26,28 | 26,86 | 7.430.400 | | 2010-03-08 | 00:00:00 | 27,10 | 27,38 | 26,70 | 26,93 | 5.341.100 | | 2010-03-09 | 00:00:00 | 27,14 | 27,17 | 26,50 | 26,58 | 6.949.500 | | 2010-03-10 | 00:00:00 | 26,55 | 27,45 | 26,47 | 27,26 | 8.331.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
