(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 | | 2010-10-26 | 00:00:00 | 24,57 | 25,06 | 24,36 | 24,99 | 6.333.200 | | 2010-10-27 | 00:00:00 | 24,73 | 24,94 | 24,30 | 24,54 | 5.715.700 | | 2010-10-28 | 00:00:00 | 24,79 | 24,99 | 23,95 | 24,04 | 4.699.700 | | 2010-10-29 | 00:00:00 | 23,90 | 24,26 | 23,87 | 23,95 | 6.044.100 | | 2010-11-01 | 00:00:00 | 24,17 | 24,23 | 23,31 | 23,71 | 6.998.300 | | 2010-11-02 | 00:00:00 | 24,02 | 24,03 | 23,42 | 23,42 | 6.836.500 | | 2010-11-03 | 00:00:00 | 24,75 | 25,77 | 24,22 | 25,57 | 21.326.300 | | 2010-11-04 | 00:00:00 | 26,01 | 26,32 | 25,58 | 26,25 | 9.091.900 | | 2010-11-05 | 00:00:00 | 26,38 | 26,78 | 26,15 | 26,42 | 8.528.600 | | 2010-11-08 | 00:00:00 | 26,42 | 26,57 | 26,01 | 26,24 | 4.523.600 | | 2010-11-09 | 00:00:00 | 26,44 | 26,49 | 25,39 | 25,42 | 6.265.700 | | 2010-11-10 | 00:00:00 | 25,38 | 26,00 | 25,13 | 25,96 | 6.278.200 | | 2010-11-11 | 00:00:00 | 25,57 | 25,74 | 25,14 | 25,35 | 6.180.300 | | 2010-11-12 | 00:00:00 | 25,07 | 25,27 | 24,27 | 24,40 | 11.425.300 | | 2010-11-15 | 00:00:00 | 24,64 | 24,80 | 24,10 | 24,14 | 5.463.600 | | 2010-11-16 | 00:00:00 | 24,05 | 24,47 | 23,35 | 23,62 | 8.881.800 | | 2010-11-17 | 00:00:00 | 24,02 | 24,02 | 23,41 | 23,68 | 6.351.500 | | 2010-11-18 | 00:00:00 | 24,02 | 24,20 | 23,60 | 23,76 | 7.081.600 | | 2010-11-19 | 00:00:00 | 23,66 | 23,70 | 23,28 | 23,57 | 6.228.300 | | 2010-11-22 | 00:00:00 | 23,44 | 23,48 | 22,96 | 23,19 | 5.963.600 | | 2010-11-23 | 00:00:00 | 22,82 | 22,88 | 22,52 | 22,59 | 6.363.300 | | 2010-11-24 | 00:00:00 | 22,76 | 23,13 | 22,70 | 23,07 | 3.862.800 | | 2010-11-26 | 00:00:00 | 22,76 | 22,94 | 22,64 | 22,77 | 1.632.200 | | 2010-11-29 | 00:00:00 | 22,55 | 22,72 | 22,35 | 22,62 | 5.797.800 | | 2010-11-30 | 00:00:00 | 22,32 | 22,54 | 22,24 | 22,26 | 5.317.700 | | 2010-12-01 | 00:00:00 | 22,71 | 23,32 | 22,53 | 23,26 | 7.804.000 | | 2010-12-02 | 00:00:00 | 23,35 | 24,10 | 23,27 | 24,02 | 8.299.400 | | 2010-12-03 | 00:00:00 | 23,71 | 24,03 | 23,46 | 23,94 | 5.321.900 | | 2010-12-06 | 00:00:00 | 23,79 | 24,21 | 23,73 | 23,99 | 4.748.400 | | 2010-12-07 | 00:00:00 | 24,33 | 24,57 | 24,03 | 24,15 | 6.793.800 | | 2010-12-08 | 00:00:00 | 24,20 | 25,29 | 24,06 | 25,00 | 12.897.500 | | 2010-12-09 | 00:00:00 | 25,20 | 25,30 | 24,73 | 25,26 | 5.516.200 | | 2010-12-10 | 00:00:00 | 25,31 | 25,79 | 24,91 | 25,74 | 5.869.400 | | 2010-12-13 | 00:00:00 | 26,07 | 26,14 | 25,55 | 25,58 | 5.465.000 | | 2010-12-14 | 00:00:00 | 25,73 | 26,07 | 25,56 | 25,68 | 4.861.000 | | 2010-12-15 | 00:00:00 | 25,71 | 26,14 | 25,40 | 25,44 | 4.635.700 | | 2010-12-16 | 00:00:00 | 25,64 | 25,93 | 25,51 | 25,84 | 4.973.700 | | 2010-12-17 | 00:00:00 | 25,90 | 26,28 | 25,82 | 26,17 | 6.380.400 | | 2010-12-20 | 00:00:00 | 26,37 | 26,57 | 26,20 | 26,51 | 4.210.700 | | 2010-12-21 | 00:00:00 | 26,61 | 27,19 | 26,50 | 27,11 | 6.506.700 | | 2010-12-22 | 00:00:00 | 27,15 | 27,48 | 26,97 | 27,43 | 15.014.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
