(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-02-18 | 00:00:00 | 30,83 | 31,08 | 30,56 | 30,80 | 5.588.700 | | 2011-02-22 | 00:00:00 | 30,31 | 30,49 | 29,39 | 29,48 | 5.851.700 | | 2011-02-23 | 00:00:00 | 29,48 | 29,80 | 28,67 | 29,22 | 5.186.600 | | 2011-02-24 | 00:00:00 | 29,17 | 29,44 | 28,40 | 28,71 | 7.118.400 | | 2011-02-25 | 00:00:00 | 29,00 | 29,45 | 28,91 | 29,42 | 3.926.800 | | 2011-02-28 | 00:00:00 | 29,56 | 29,80 | 29,31 | 29,60 | 3.415.200 | | 2011-03-01 | 00:00:00 | 29,82 | 30,09 | 28,85 | 28,91 | 4.664.800 | | 2011-03-02 | 00:00:00 | 28,65 | 28,71 | 27,76 | 27,93 | 9.205.800 | | 2011-03-03 | 00:00:00 | 28,51 | 29,11 | 28,35 | 28,96 | 6.091.100 | | 2011-03-04 | 00:00:00 | 28,86 | 29,00 | 28,19 | 28,61 | 5.546.300 | | 2011-03-07 | 00:00:00 | 28,77 | 28,96 | 27,78 | 27,81 | 5.812.000 | | 2011-03-08 | 00:00:00 | 28,01 | 28,59 | 27,85 | 28,47 | 4.728.800 | | 2011-03-09 | 00:00:00 | 28,41 | 28,52 | 28,15 | 28,23 | 4.598.700 | | 2011-03-10 | 00:00:00 | 27,84 | 27,95 | 27,30 | 27,43 | 4.784.400 | | 2011-03-11 | 00:00:00 | 27,13 | 27,73 | 26,80 | 27,60 | 6.196.000 | | 2011-03-14 | 00:00:00 | 27,21 | 27,28 | 25,88 | 26,82 | 8.276.200 | | 2011-03-15 | 00:00:00 | 25,48 | 25,85 | 24,17 | 25,60 | 13.064.300 | | 2011-03-16 | 00:00:00 | 25,63 | 25,82 | 24,13 | 24,75 | 15.707.200 | | 2011-03-17 | 00:00:00 | 25,41 | 25,56 | 24,83 | 25,19 | 9.871.900 | | 2011-03-18 | 00:00:00 | 25,73 | 25,90 | 25,43 | 25,49 | 8.226.400 | | 2011-03-21 | 00:00:00 | 26,21 | 26,63 | 25,81 | 26,49 | 6.080.500 | | 2011-03-22 | 00:00:00 | 26,34 | 26,85 | 26,25 | 26,43 | 4.172.400 | | 2011-03-23 | 00:00:00 | 26,26 | 26,46 | 25,83 | 26,34 | 3.342.500 | | 2011-03-24 | 00:00:00 | 26,58 | 26,70 | 26,06 | 26,62 | 3.403.800 | | 2011-03-25 | 00:00:00 | 26,66 | 26,92 | 26,45 | 26,72 | 2.504.900 | | 2011-03-28 | 00:00:00 | 26,77 | 27,33 | 26,58 | 26,58 | 5.021.300 | | 2011-03-29 | 00:00:00 | 26,55 | 26,82 | 26,28 | 26,75 | 3.457.500 | | 2011-03-30 | 00:00:00 | 26,95 | 27,09 | 26,73 | 26,81 | 4.603.900 | | 2011-03-31 | 00:00:00 | 26,67 | 27,02 | 26,46 | 26,93 | 3.746.800 | | 2011-04-01 | 00:00:00 | 27,13 | 27,81 | 26,91 | 27,75 | 7.410.800 | | 2011-04-04 | 00:00:00 | 27,79 | 27,97 | 27,27 | 27,57 | 4.142.600 | | 2011-04-05 | 00:00:00 | 27,43 | 27,53 | 27,19 | 27,26 | 3.238.900 | | 2011-04-06 | 00:00:00 | 27,42 | 28,00 | 27,38 | 27,97 | 3.938.600 | | 2011-04-07 | 00:00:00 | 27,95 | 28,10 | 27,33 | 27,41 | 5.096.100 | | 2011-04-08 | 00:00:00 | 27,61 | 27,84 | 27,00 | 27,17 | 3.097.400 | | 2011-04-11 | 00:00:00 | 27,23 | 27,63 | 27,17 | 27,30 | 2.583.400 | | 2011-04-12 | 00:00:00 | 27,05 | 27,20 | 26,55 | 26,73 | 4.003.900 | | 2011-04-13 | 00:00:00 | 27,02 | 27,08 | 26,39 | 26,52 | 2.891.200 | | 2011-04-14 | 00:00:00 | 26,35 | 26,52 | 25,94 | 26,39 | 3.860.200 | | 2011-04-15 | 00:00:00 | 26,54 | 26,89 | 26,38 | 26,80 | 3.660.900 | | 2011-04-18 | 00:00:00 | 26,38 | 26,91 | 26,17 | 26,75 | 7.660.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
