(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 22,15 | 22,37 | 21,35 | 21,71 | 5.126.700 | | 2010-07-06 | 00:00:00 | 22,17 | 22,80 | 21,37 | 21,64 | 8.209.300 | | 2010-07-07 | 00:00:00 | 21,64 | 22,44 | 21,41 | 22,41 | 10.921.900 | | 2010-07-08 | 00:00:00 | 22,68 | 22,84 | 22,17 | 22,67 | 5.789.600 | | 2010-07-09 | 00:00:00 | 22,64 | 23,56 | 22,53 | 23,53 | 6.380.600 | | 2010-07-12 | 00:00:00 | 23,52 | 23,52 | 22,82 | 23,15 | 5.775.500 | | 2010-07-13 | 00:00:00 | 23,66 | 24,07 | 23,41 | 23,94 | 5.948.100 | | 2010-07-14 | 00:00:00 | 23,68 | 23,68 | 23,00 | 23,24 | 7.346.200 | | 2010-07-15 | 00:00:00 | 23,29 | 23,35 | 22,26 | 22,78 | 7.644.600 | | 2010-07-16 | 00:00:00 | 22,39 | 22,60 | 21,66 | 21,77 | 6.427.800 | | 2010-07-19 | 00:00:00 | 22,00 | 22,06 | 21,34 | 21,88 | 4.991.700 | | 2010-07-20 | 00:00:00 | 21,34 | 22,19 | 21,21 | 22,16 | 4.849.000 | | 2010-07-21 | 00:00:00 | 22,55 | 22,77 | 21,70 | 21,75 | 5.861.100 | | 2010-07-22 | 00:00:00 | 22,17 | 23,08 | 21,99 | 23,04 | 6.716.600 | | 2010-07-23 | 00:00:00 | 22,89 | 23,67 | 22,63 | 23,43 | 6.442.500 | | 2010-07-26 | 00:00:00 | 23,46 | 23,78 | 23,15 | 23,40 | 5.800.900 | | 2010-07-27 | 00:00:00 | 23,74 | 23,84 | 23,05 | 23,29 | 5.744.100 | | 2010-07-28 | 00:00:00 | 23,15 | 23,18 | 22,75 | 22,81 | 3.853.800 | | 2010-07-29 | 00:00:00 | 23,09 | 23,58 | 22,80 | 23,30 | 6.809.100 | | 2010-07-30 | 00:00:00 | 22,96 | 23,59 | 22,80 | 23,41 | 6.746.100 | | 2010-08-02 | 00:00:00 | 23,86 | 24,27 | 23,56 | 24,12 | 7.716.300 | | 2010-08-03 | 00:00:00 | 24,12 | 24,12 | 23,41 | 23,44 | 5.026.300 | | 2010-08-04 | 00:00:00 | 23,63 | 23,98 | 23,30 | 23,84 | 6.354.800 | | 2010-08-05 | 00:00:00 | 22,95 | 23,08 | 22,35 | 22,68 | 13.593.900 | | 2010-08-06 | 00:00:00 | 22,30 | 22,68 | 22,06 | 22,51 | 6.577.300 | | 2010-08-09 | 00:00:00 | 22,60 | 23,01 | 22,46 | 22,85 | 5.366.300 | | 2010-08-10 | 00:00:00 | 22,51 | 22,69 | 22,12 | 22,56 | 5.679.900 | | 2010-08-11 | 00:00:00 | 21,99 | 21,99 | 20,75 | 20,86 | 10.719.200 | | 2010-08-12 | 00:00:00 | 20,50 | 20,99 | 20,39 | 20,67 | 6.202.700 | | 2010-08-13 | 00:00:00 | 20,63 | 21,20 | 20,51 | 20,88 | 4.854.300 | | 2010-08-16 | 00:00:00 | 20,59 | 20,67 | 20,21 | 20,34 | 5.294.100 | | 2010-08-17 | 00:00:00 | 20,80 | 21,29 | 20,72 | 21,02 | 5.395.000 | | 2010-08-18 | 00:00:00 | 21,07 | 21,28 | 20,71 | 21,20 | 4.646.800 | | 2010-08-19 | 00:00:00 | 21,08 | 21,10 | 20,35 | 20,36 | 5.711.500 | | 2010-08-20 | 00:00:00 | 20,17 | 20,25 | 19,78 | 20,13 | 7.020.700 | | 2010-08-23 | 00:00:00 | 19,92 | 20,46 | 19,71 | 20,08 | 6.229.900 | | 2010-08-24 | 00:00:00 | 19,77 | 19,86 | 19,22 | 19,29 | 7.913.200 | | 2010-08-25 | 00:00:00 | 19,16 | 19,64 | 18,86 | 19,51 | 8.909.600 | | 2010-08-26 | 00:00:00 | 19,66 | 19,97 | 19,09 | 19,09 | 6.179.500 | | 2010-08-27 | 00:00:00 | 19,23 | 20,40 | 18,81 | 20,32 | 7.797.800 | | 2010-08-30 | 00:00:00 | 20,19 | 20,19 | 19,56 | 19,59 | 4.905.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
