(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 | | 2011-04-18 | 00:00:00 | 26,38 | 26,91 | 26,17 | 26,75 | 7.660.700 | | 2011-04-19 | 00:00:00 | 26,84 | 26,95 | 26,37 | 26,45 | 3.686.300 | | 2011-04-20 | 00:00:00 | 26,97 | 27,38 | 26,84 | 27,18 | 4.136.600 | | 2011-04-21 | 00:00:00 | 27,32 | 27,73 | 27,13 | 27,54 | 3.970.700 | | 2011-04-25 | 00:00:00 | 27,33 | 27,41 | 27,03 | 27,16 | 2.905.500 | | 2011-04-26 | 00:00:00 | 27,36 | 27,60 | 27,28 | 27,51 | 3.829.600 | | 2011-04-27 | 00:00:00 | 27,71 | 28,07 | 27,48 | 28,00 | 3.652.500 | | 2011-04-28 | 00:00:00 | 28,01 | 29,10 | 28,01 | 28,93 | 6.588.800 | | 2011-04-29 | 00:00:00 | 28,88 | 29,00 | 28,43 | 28,97 | 4.000.000 | | 2011-05-02 | 00:00:00 | 29,23 | 29,27 | 28,71 | 28,82 | 4.281.000 | | 2011-05-03 | 00:00:00 | 28,82 | 29,59 | 28,25 | 28,58 | 7.780.500 | | 2011-05-04 | 00:00:00 | 28,59 | 28,63 | 27,79 | 28,05 | 4.746.500 | | 2011-05-05 | 00:00:00 | 27,80 | 27,86 | 27,06 | 27,10 | 6.384.800 | | 2011-05-06 | 00:00:00 | 27,56 | 27,97 | 27,25 | 27,48 | 4.063.800 | | 2011-05-09 | 00:00:00 | 27,42 | 27,53 | 26,90 | 26,94 | 4.393.300 | | 2011-05-10 | 00:00:00 | 27,12 | 27,79 | 26,97 | 27,60 | 4.289.800 | | 2011-05-11 | 00:00:00 | 27,58 | 28,15 | 27,27 | 27,56 | 4.179.100 | | 2011-05-12 | 00:00:00 | 27,79 | 28,05 | 27,30 | 27,95 | 5.100.000 | | 2011-05-13 | 00:00:00 | 28,04 | 28,09 | 27,55 | 27,57 | 3.964.000 | | 2011-05-16 | 00:00:00 | 27,40 | 28,06 | 27,40 | 27,65 | 3.294.000 | | 2011-05-17 | 00:00:00 | 27,47 | 27,53 | 26,93 | 27,40 | 4.097.300 | | 2011-05-18 | 00:00:00 | 27,40 | 27,59 | 27,25 | 27,53 | 3.441.100 | | 2011-05-19 | 00:00:00 | 27,56 | 27,61 | 27,15 | 27,49 | 3.259.900 | | 2011-05-20 | 00:00:00 | 27,28 | 27,41 | 26,93 | 27,09 | 4.583.300 | | 2011-05-23 | 00:00:00 | 26,78 | 26,89 | 26,47 | 26,54 | 3.383.700 | | 2011-05-24 | 00:00:00 | 26,68 | 26,78 | 26,23 | 26,41 | 3.063.600 | | 2011-05-25 | 00:00:00 | 26,25 | 26,61 | 26,11 | 26,38 | 3.541.300 | | 2011-05-26 | 00:00:00 | 26,16 | 26,59 | 26,09 | 26,38 | 2.881.700 | | 2011-05-27 | 00:00:00 | 26,48 | 26,71 | 26,36 | 26,53 | 2.481.200 | | 2011-05-31 | 00:00:00 | 26,89 | 26,93 | 26,44 | 26,65 | 3.413.400 | | 2011-06-01 | 00:00:00 | 26,45 | 26,52 | 25,59 | 25,64 | 5.344.400 | | 2011-06-02 | 00:00:00 | 25,70 | 26,02 | 25,53 | 25,84 | 2.954.500 | | 2011-06-03 | 00:00:00 | 25,32 | 25,82 | 25,26 | 25,43 | 3.708.700 | | 2011-06-06 | 00:00:00 | 25,36 | 25,55 | 24,83 | 24,91 | 4.017.600 | | 2011-06-07 | 00:00:00 | 25,08 | 25,21 | 24,74 | 24,76 | 3.024.900 | | 2011-06-08 | 00:00:00 | 24,68 | 24,74 | 24,36 | 24,42 | 3.585.000 | | 2011-06-09 | 00:00:00 | 24,51 | 24,83 | 24,25 | 24,65 | 2.789.900 | | 2011-06-10 | 00:00:00 | 24,44 | 24,56 | 23,96 | 24,26 | 3.446.800 | | 2011-06-13 | 00:00:00 | 24,42 | 24,72 | 24,15 | 24,48 | 3.892.100 | | 2011-06-14 | 00:00:00 | 24,82 | 25,21 | 24,75 | 25,01 | 4.027.300 | | 2011-06-15 | 00:00:00 | 24,66 | 24,66 | 23,69 | 23,81 | 5.913.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
