(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-12-22 | 00:00:00 | 27,15 | 27,48 | 26,97 | 27,43 | 15.014.400 | 2010-12-23 | 00:00:00 | 27,42 | 27,47 | 26,51 | 26,70 | 4.428.300 | 2010-12-27 | 00:00:00 | 26,50 | 27,09 | 26,26 | 26,91 | 2.584.400 | 2010-12-28 | 00:00:00 | 27,04 | 27,04 | 26,39 | 26,63 | 3.275.700 | 2010-12-29 | 00:00:00 | 26,73 | 26,80 | 26,49 | 26,52 | 2.035.900 | 2010-12-30 | 00:00:00 | 26,47 | 26,73 | 26,27 | 26,31 | 2.117.300 | 2010-12-31 | 00:00:00 | 26,20 | 26,56 | 26,15 | 26,49 | 1.650.800 | 2011-01-03 | 00:00:00 | 26,93 | 27,90 | 26,86 | 27,77 | 6.507.800 | 2011-01-04 | 00:00:00 | 27,91 | 28,11 | 27,56 | 27,94 | 7.489.000 | 2011-01-05 | 00:00:00 | 27,71 | 28,46 | 27,68 | 28,34 | 7.278.100 | 2011-01-06 | 00:00:00 | 28,24 | 28,55 | 27,83 | 27,83 | 9.645.400 | 2011-01-07 | 00:00:00 | 27,94 | 28,21 | 27,40 | 27,76 | 8.148.600 | 2011-01-10 | 00:00:00 | 27,60 | 27,74 | 27,12 | 27,58 | 4.234.900 | 2011-01-11 | 00:00:00 | 27,82 | 28,34 | 27,72 | 27,93 | 5.602.600 | 2011-01-12 | 00:00:00 | 28,27 | 28,44 | 28,06 | 28,16 | 4.170.300 | 2011-01-13 | 00:00:00 | 28,14 | 28,42 | 27,89 | 28,28 | 5.816.300 | 2011-01-14 | 00:00:00 | 28,15 | 28,51 | 28,00 | 28,48 | 3.440.800 | 2011-01-18 | 00:00:00 | 28,48 | 28,64 | 28,31 | 28,46 | 2.498.900 | 2011-01-19 | 00:00:00 | 28,35 | 28,52 | 27,27 | 27,50 | 4.603.400 | 2011-01-20 | 00:00:00 | 27,52 | 27,75 | 27,02 | 27,40 | 4.974.300 | 2011-01-21 | 00:00:00 | 27,74 | 28,06 | 27,44 | 27,87 | 4.990.900 | 2011-01-24 | 00:00:00 | 27,94 | 28,04 | 27,48 | 27,71 | 5.075.800 | 2011-01-25 | 00:00:00 | 27,62 | 27,99 | 27,40 | 27,85 | 4.369.600 | 2011-01-26 | 00:00:00 | 27,94 | 28,30 | 27,89 | 28,08 | 3.708.700 | 2011-01-27 | 00:00:00 | 28,12 | 28,72 | 27,95 | 28,67 | 4.777.900 | 2011-01-28 | 00:00:00 | 28,56 | 28,82 | 27,67 | 27,69 | 5.365.300 | 2011-01-31 | 00:00:00 | 27,96 | 28,07 | 27,67 | 27,78 | 4.126.000 | 2011-02-01 | 00:00:00 | 28,18 | 28,92 | 28,17 | 28,75 | 5.598.500 | 2011-02-02 | 00:00:00 | 28,65 | 28,78 | 27,90 | 27,93 | 6.185.900 | 2011-02-03 | 00:00:00 | 28,73 | 28,90 | 27,85 | 28,71 | 10.282.200 | 2011-02-04 | 00:00:00 | 28,70 | 29,39 | 28,50 | 29,23 | 7.867.200 | 2011-02-07 | 00:00:00 | 29,40 | 29,93 | 29,36 | 29,76 | 5.255.500 | 2011-02-08 | 00:00:00 | 29,95 | 30,18 | 29,65 | 30,14 | 5.691.600 | 2011-02-09 | 00:00:00 | 29,91 | 29,92 | 29,43 | 29,44 | 6.381.000 | 2011-02-10 | 00:00:00 | 29,30 | 29,44 | 28,94 | 29,25 | 5.104.600 | 2011-02-11 | 00:00:00 | 29,11 | 29,89 | 28,95 | 29,75 | 4.843.200 | 2011-02-14 | 00:00:00 | 29,77 | 29,88 | 29,17 | 29,22 | 5.570.900 | 2011-02-15 | 00:00:00 | 29,24 | 29,60 | 29,08 | 29,29 | 4.648.600 | 2011-02-16 | 00:00:00 | 29,41 | 30,24 | 29,41 | 30,20 | 5.458.600 | 2011-02-17 | 00:00:00 | 29,98 | 30,86 | 29,96 | 30,79 | 5.102.000 | 2011-02-18 | 00:00:00 | 30,83 | 31,08 | 30,56 | 30,80 | 5.588.700 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|