(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 2021-04-14 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 26,55 | 27,45 | 26,47 | 27,26 | 8.331.100 | | 2010-03-11 | 00:00:00 | 27,06 | 27,52 | 27,02 | 27,29 | 5.281.900 | | 2010-03-12 | 00:00:00 | 27,53 | 27,59 | 26,66 | 26,75 | 5.952.800 | | 2010-03-15 | 00:00:00 | 26,53 | 26,86 | 26,09 | 26,82 | 7.240.600 | | 2010-03-16 | 00:00:00 | 26,77 | 27,29 | 26,46 | 27,26 | 7.140.600 | | 2010-03-17 | 00:00:00 | 28,26 | 29,12 | 28,20 | 28,58 | 24.408.500 | | 2010-03-18 | 00:00:00 | 28,66 | 28,75 | 27,66 | 27,84 | 58.662.500 | | 2010-03-19 | 00:00:00 | 27,90 | 27,98 | 26,91 | 27,26 | 19.143.300 | | 2010-03-22 | 00:00:00 | 27,01 | 27,81 | 26,90 | 27,63 | 14.975.100 | | 2010-03-23 | 00:00:00 | 27,74 | 27,90 | 27,37 | 27,86 | 9.217.400 | | 2010-03-24 | 00:00:00 | 27,68 | 28,40 | 27,52 | 28,14 | 10.372.500 | | 2010-03-25 | 00:00:00 | 28,35 | 28,61 | 27,77 | 27,85 | 14.156.600 | | 2010-03-26 | 00:00:00 | 27,82 | 28,49 | 27,75 | 27,97 | 10.766.900 | | 2010-03-29 | 00:00:00 | 28,16 | 28,23 | 27,57 | 28,18 | 7.574.000 | | 2010-03-30 | 00:00:00 | 28,01 | 28,18 | 27,86 | 28,04 | 7.775.600 | | 2010-03-31 | 00:00:00 | 28,01 | 28,68 | 27,85 | 28,42 | 21.737.100 | | 2010-04-01 | 00:00:00 | 28,91 | 29,25 | 28,71 | 28,88 | 9.081.800 | | 2010-04-05 | 00:00:00 | 29,27 | 29,48 | 28,95 | 29,34 | 5.124.000 | | 2010-04-06 | 00:00:00 | 29,28 | 29,42 | 28,94 | 29,03 | 6.285.200 | | 2010-04-07 | 00:00:00 | 28,75 | 29,03 | 28,21 | 28,50 | 9.842.000 | | 2010-04-08 | 00:00:00 | 28,34 | 28,65 | 28,06 | 28,55 | 6.022.100 | | 2010-04-09 | 00:00:00 | 28,71 | 28,83 | 27,86 | 28,00 | 7.789.200 | | 2010-04-12 | 00:00:00 | 28,12 | 28,25 | 27,55 | 27,89 | 10.101.500 | | 2010-04-13 | 00:00:00 | 27,71 | 28,02 | 27,64 | 27,96 | 8.393.400 | | 2010-04-14 | 00:00:00 | 28,14 | 28,18 | 27,89 | 28,15 | 14.868.900 | | 2010-04-15 | 00:00:00 | 28,00 | 28,15 | 27,58 | 27,77 | 9.789.200 | | 2010-04-16 | 00:00:00 | 27,62 | 27,98 | 26,69 | 27,02 | 10.674.600 | | 2010-04-19 | 00:00:00 | 26,78 | 27,64 | 26,57 | 27,60 | 8.310.000 | | 2010-04-20 | 00:00:00 | 27,80 | 28,78 | 27,71 | 28,77 | 12.644.100 | | 2010-04-21 | 00:00:00 | 28,79 | 28,79 | 28,20 | 28,75 | 7.410.900 | | 2010-04-22 | 00:00:00 | 28,39 | 28,90 | 28,21 | 28,86 | 7.753.500 | | 2010-04-23 | 00:00:00 | 28,89 | 29,60 | 28,57 | 29,56 | 7.176.200 | | 2010-04-26 | 00:00:00 | 29,74 | 30,46 | 29,42 | 29,62 | 11.693.400 | | 2010-04-27 | 00:00:00 | 29,40 | 29,59 | 28,31 | 28,45 | 11.884.700 | | 2010-04-28 | 00:00:00 | 28,76 | 29,32 | 28,51 | 28,92 | 7.677.300 | | 2010-04-29 | 00:00:00 | 29,30 | 29,85 | 28,86 | 29,64 | 9.551.800 | | 2010-04-30 | 00:00:00 | 29,48 | 29,48 | 28,38 | 28,57 | 8.595.700 | | 2010-05-03 | 00:00:00 | 28,87 | 29,21 | 28,67 | 28,99 | 7.020.200 | | 2010-05-04 | 00:00:00 | 28,50 | 28,54 | 27,46 | 27,66 | 8.313.800 | | 2010-05-05 | 00:00:00 | 26,41 | 28,44 | 26,41 | 27,27 | 9.526.700 | | 2010-05-06 | 00:00:00 | 27,21 | 28,06 | 24,00 | 26,06 | 19.229.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
