(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-30 | 00:00:00 | 20,19 | 20,19 | 19,56 | 19,59 | 4.905.400 | | 2010-08-31 | 00:00:00 | 19,40 | 20,34 | 19,15 | 20,17 | 8.848.200 | | 2010-09-01 | 00:00:00 | 20,50 | 21,45 | 20,42 | 21,44 | 9.721.600 | | 2010-09-02 | 00:00:00 | 21,26 | 21,79 | 21,10 | 21,77 | 6.779.800 | | 2010-09-03 | 00:00:00 | 22,08 | 22,52 | 21,91 | 22,51 | 6.391.900 | | 2010-09-07 | 00:00:00 | 22,19 | 22,22 | 21,51 | 21,62 | 7.404.400 | | 2010-09-08 | 00:00:00 | 21,70 | 22,32 | 21,70 | 22,20 | 5.401.900 | | 2010-09-09 | 00:00:00 | 22,70 | 22,78 | 22,04 | 22,33 | 4.515.000 | | 2010-09-10 | 00:00:00 | 22,30 | 22,99 | 22,18 | 22,95 | 10.852.000 | | 2010-09-13 | 00:00:00 | 23,21 | 23,65 | 23,21 | 23,46 | 6.379.400 | | 2010-09-14 | 00:00:00 | 23,25 | 23,45 | 22,92 | 23,10 | 5.140.100 | | 2010-09-15 | 00:00:00 | 22,89 | 23,09 | 22,49 | 22,97 | 6.340.200 | | 2010-09-16 | 00:00:00 | 22,96 | 22,96 | 22,57 | 22,71 | 4.097.900 | | 2010-09-17 | 00:00:00 | 22,85 | 23,03 | 22,39 | 22,50 | 5.426.500 | | 2010-09-20 | 00:00:00 | 22,07 | 23,03 | 22,05 | 22,93 | 9.844.900 | | 2010-09-21 | 00:00:00 | 23,34 | 23,73 | 23,09 | 23,16 | 11.659.500 | | 2010-09-22 | 00:00:00 | 22,35 | 22,70 | 22,14 | 22,32 | 21.619.400 | | 2010-09-23 | 00:00:00 | 22,06 | 22,48 | 21,85 | 21,85 | 6.954.000 | | 2010-09-24 | 00:00:00 | 22,30 | 22,70 | 22,24 | 22,69 | 7.882.300 | | 2010-09-27 | 00:00:00 | 22,69 | 22,74 | 22,40 | 22,50 | 5.824.800 | | 2010-09-28 | 00:00:00 | 22,56 | 23,50 | 22,40 | 23,44 | 14.537.900 | | 2010-09-29 | 00:00:00 | 23,41 | 23,56 | 23,18 | 23,34 | 6.626.100 | | 2010-09-30 | 00:00:00 | 23,52 | 23,66 | 22,86 | 22,95 | 6.678.200 | | 2010-10-01 | 00:00:00 | 23,16 | 23,46 | 22,90 | 23,42 | 7.804.600 | | 2010-10-04 | 00:00:00 | 23,25 | 23,41 | 22,92 | 23,25 | 6.113.100 | | 2010-10-05 | 00:00:00 | 23,61 | 23,90 | 23,17 | 23,77 | 8.568.700 | | 2010-10-06 | 00:00:00 | 23,77 | 23,95 | 23,50 | 23,74 | 5.522.800 | | 2010-10-07 | 00:00:00 | 23,82 | 23,90 | 23,23 | 23,39 | 5.231.800 | | 2010-10-08 | 00:00:00 | 23,52 | 24,10 | 23,47 | 23,91 | 5.367.200 | | 2010-10-11 | 00:00:00 | 23,96 | 24,13 | 23,80 | 24,03 | 3.917.100 | | 2010-10-12 | 00:00:00 | 23,95 | 24,43 | 23,65 | 24,39 | 7.015.800 | | 2010-10-13 | 00:00:00 | 24,59 | 25,02 | 24,42 | 24,51 | 9.346.300 | | 2010-10-14 | 00:00:00 | 24,47 | 24,81 | 24,08 | 24,34 | 6.004.000 | | 2010-10-15 | 00:00:00 | 24,52 | 24,54 | 23,67 | 23,73 | 6.934.100 | | 2010-10-18 | 00:00:00 | 23,76 | 24,43 | 23,75 | 24,26 | 4.201.600 | | 2010-10-19 | 00:00:00 | 23,91 | 24,16 | 23,39 | 23,53 | 6.636.000 | | 2010-10-20 | 00:00:00 | 23,57 | 23,86 | 23,42 | 23,74 | 4.775.200 | | 2010-10-21 | 00:00:00 | 24,05 | 24,55 | 23,97 | 24,20 | 5.762.400 | | 2010-10-22 | 00:00:00 | 24,26 | 24,32 | 23,86 | 23,95 | 3.408.500 | | 2010-10-25 | 00:00:00 | 24,40 | 24,83 | 24,40 | 24,57 | 6.891.500 | | 2010-10-26 | 00:00:00 | 24,57 | 25,06 | 24,36 | 24,99 | 6.333.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
