(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-06 | 00:00:00 | 27,21 | 28,06 | 24,00 | 26,06 | 19.229.800 | | 2010-05-07 | 00:00:00 | 25,62 | 26,59 | 24,88 | 25,30 | 18.399.400 | | 2010-05-10 | 00:00:00 | 26,34 | 27,57 | 25,25 | 27,02 | 11.714.600 | | 2010-05-11 | 00:00:00 | 26,60 | 27,43 | 26,42 | 26,74 | 5.808.700 | | 2010-05-12 | 00:00:00 | 27,08 | 27,40 | 26,76 | 27,33 | 4.782.900 | | 2010-05-13 | 00:00:00 | 27,17 | 27,40 | 26,78 | 26,79 | 4.796.400 | | 2010-05-14 | 00:00:00 | 26,40 | 26,63 | 25,80 | 26,21 | 7.048.900 | | 2010-05-17 | 00:00:00 | 26,20 | 26,55 | 25,17 | 25,96 | 7.060.700 | | 2010-05-18 | 00:00:00 | 26,43 | 26,63 | 25,17 | 25,24 | 10.556.600 | | 2010-05-19 | 00:00:00 | 25,05 | 26,20 | 24,79 | 25,42 | 9.097.500 | | 2010-05-20 | 00:00:00 | 24,60 | 24,90 | 23,49 | 23,64 | 11.355.100 | | 2010-05-21 | 00:00:00 | 23,06 | 24,47 | 23,03 | 24,31 | 13.040.800 | | 2010-05-24 | 00:00:00 | 24,44 | 24,74 | 23,83 | 23,93 | 9.077.000 | | 2010-05-25 | 00:00:00 | 22,92 | 24,32 | 22,64 | 24,19 | 11.724.600 | | 2010-05-26 | 00:00:00 | 24,65 | 25,09 | 23,80 | 23,84 | 15.621.500 | | 2010-05-27 | 00:00:00 | 24,60 | 25,53 | 24,40 | 25,52 | 7.638.700 | | 2010-05-28 | 00:00:00 | 25,46 | 25,59 | 24,83 | 25,07 | 6.904.800 | | 2010-06-01 | 00:00:00 | 24,72 | 25,33 | 24,40 | 24,43 | 6.615.400 | | 2010-06-02 | 00:00:00 | 24,67 | 25,55 | 24,51 | 25,49 | 7.450.100 | | 2010-06-03 | 00:00:00 | 25,75 | 25,90 | 24,93 | 25,14 | 6.728.200 | | 2010-06-04 | 00:00:00 | 24,52 | 24,67 | 23,46 | 23,57 | 9.787.800 | | 2010-06-07 | 00:00:00 | 23,80 | 23,90 | 22,27 | 22,29 | 11.437.100 | | 2010-06-08 | 00:00:00 | 22,53 | 22,82 | 21,84 | 22,75 | 8.989.700 | | 2010-06-09 | 00:00:00 | 23,02 | 23,78 | 22,62 | 22,74 | 8.142.300 | | 2010-06-10 | 00:00:00 | 23,26 | 23,95 | 23,24 | 23,90 | 6.569.800 | | 2010-06-11 | 00:00:00 | 23,44 | 24,04 | 23,15 | 24,01 | 6.907.800 | | 2010-06-14 | 00:00:00 | 24,64 | 25,54 | 24,62 | 24,88 | 11.222.400 | | 2010-06-15 | 00:00:00 | 25,12 | 25,58 | 24,88 | 25,52 | 7.187.200 | | 2010-06-16 | 00:00:00 | 25,25 | 25,50 | 24,85 | 25,01 | 5.487.900 | | 2010-06-17 | 00:00:00 | 25,13 | 25,31 | 24,51 | 24,94 | 4.720.000 | | 2010-06-18 | 00:00:00 | 24,98 | 25,30 | 24,86 | 25,12 | 5.745.100 | | 2010-06-21 | 00:00:00 | 25,61 | 25,80 | 24,61 | 24,78 | 5.588.800 | | 2010-06-22 | 00:00:00 | 24,81 | 25,16 | 24,43 | 24,50 | 6.172.900 | | 2010-06-23 | 00:00:00 | 24,60 | 24,90 | 24,27 | 24,63 | 5.257.100 | | 2010-06-24 | 00:00:00 | 24,47 | 24,47 | 23,61 | 23,71 | 6.175.700 | | 2010-06-25 | 00:00:00 | 23,97 | 24,17 | 23,63 | 24,07 | 7.974.000 | | 2010-06-28 | 00:00:00 | 24,27 | 24,31 | 23,58 | 23,62 | 3.771.000 | | 2010-06-29 | 00:00:00 | 23,11 | 23,22 | 22,00 | 22,16 | 7.307.100 | | 2010-06-30 | 00:00:00 | 22,08 | 22,59 | 21,92 | 22,13 | 10.378.200 | | 2010-07-01 | 00:00:00 | 21,95 | 22,39 | 20,95 | 21,85 | 9.698.200 | | 2010-07-02 | 00:00:00 | 22,15 | 22,37 | 21,35 | 21,71 | 5.126.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
