(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 2021-02-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-06-15 | 00:00:00 | 24,66 | 24,66 | 23,69 | 23,81 | 5.913.600 | | 2011-06-16 | 00:00:00 | 23,77 | 24,31 | 23,76 | 24,11 | 4.014.600 | | 2011-06-17 | 00:00:00 | 24,44 | 24,85 | 24,22 | 24,44 | 5.575.800 | | 2011-06-20 | 00:00:00 | 24,36 | 24,63 | 24,20 | 24,27 | 3.745.900 | | 2011-06-21 | 00:00:00 | 24,45 | 25,02 | 24,42 | 24,91 | 5.428.300 | | 2011-06-22 | 00:00:00 | 24,76 | 25,06 | 24,61 | 24,62 | 3.756.700 | | 2011-06-23 | 00:00:00 | 24,16 | 24,48 | 23,80 | 24,35 | 5.005.400 | | 2011-06-24 | 00:00:00 | 24,40 | 24,72 | 23,94 | 24,72 | 7.974.600 | | 2011-06-27 | 00:00:00 | 24,72 | 24,91 | 24,50 | 24,75 | 6.943.200 | | 2011-06-28 | 00:00:00 | 24,94 | 25,49 | 24,94 | 25,40 | 4.321.400 | | 2011-06-29 | 00:00:00 | 25,63 | 26,08 | 25,56 | 26,01 | 7.042.800 | | 2011-06-30 | 00:00:00 | 26,12 | 26,46 | 25,90 | 26,37 | 4.584.500 | | 2011-07-01 | 00:00:00 | 26,40 | 27,12 | 26,32 | 27,05 | 4.612.600 | | 2011-07-05 | 00:00:00 | 26,93 | 27,03 | 26,27 | 26,51 | 4.253.100 | | 2011-07-06 | 00:00:00 | 26,34 | 26,55 | 26,07 | 26,51 | 4.406.100 | | 2011-07-07 | 00:00:00 | 26,88 | 27,05 | 26,68 | 27,03 | 4.085.900 | | 2011-07-08 | 00:00:00 | 26,51 | 26,66 | 26,05 | 26,27 | 4.267.200 | | 2011-07-11 | 00:00:00 | 25,84 | 25,91 | 25,02 | 25,10 | 5.065.500 | | 2011-07-12 | 00:00:00 | 24,98 | 25,83 | 24,88 | 25,56 | 6.906.100 | | 2011-07-13 | 00:00:00 | 25,74 | 26,09 | 25,45 | 25,60 | 4.890.600 | | 2011-07-14 | 00:00:00 | 25,23 | 25,71 | 24,88 | 24,88 | 8.286.600 | | 2011-07-15 | 00:00:00 | 25,06 | 25,07 | 24,17 | 24,38 | 7.655.300 | | 2011-07-18 | 00:00:00 | 24,28 | 24,28 | 23,35 | 23,47 | 8.251.600 | | 2011-07-19 | 00:00:00 | 23,74 | 23,90 | 23,50 | 23,74 | 4.909.200 | | 2011-07-20 | 00:00:00 | 23,83 | 24,17 | 23,76 | 23,90 | 4.847.400 | | 2011-07-21 | 00:00:00 | 24,12 | 24,49 | 24,08 | 24,17 | 7.460.200 | | 2011-07-22 | 00:00:00 | 24,24 | 24,30 | 23,76 | 23,87 | 4.855.500 | | 2011-07-25 | 00:00:00 | 23,49 | 23,86 | 23,38 | 23,68 | 5.551.400 | | 2011-07-26 | 00:00:00 | 23,72 | 23,96 | 23,55 | 23,61 | 4.904.900 | | 2011-07-27 | 00:00:00 | 23,45 | 23,62 | 23,07 | 23,08 | 5.398.600 | | 2011-07-28 | 00:00:00 | 23,06 | 23,67 | 23,06 | 23,38 | 6.100.800 | | 2011-07-29 | 00:00:00 | 23,11 | 23,60 | 23,05 | 23,42 | 5.588.200 | | 2011-08-01 | 00:00:00 | 23,78 | 23,81 | 22,84 | 23,00 | 5.390.700 | | 2011-08-02 | 00:00:00 | 22,68 | 22,92 | 21,85 | 21,90 | 7.856.700 | | 2011-08-03 | 00:00:00 | 22,14 | 22,39 | 21,57 | 22,34 | 9.120.900 | | 2011-08-04 | 00:00:00 | 21,90 | 22,19 | 20,83 | 20,94 | 10.891.900 | | 2011-08-05 | 00:00:00 | 21,22 | 21,41 | 19,88 | 20,57 | 12.050.100 | | 2011-08-08 | 00:00:00 | 19,87 | 20,31 | 17,30 | 17,64 | 18.435.400 | | 2011-08-09 | 00:00:00 | 18,22 | 20,41 | 17,98 | 20,38 | 16.656.600 | | 2011-08-10 | 00:00:00 | 19,66 | 19,77 | 18,10 | 18,15 | 15.987.100 | | 2011-08-11 | 00:00:00 | 18,55 | 20,50 | 18,24 | 20,19 | 10.709.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
