(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 | | 2011-08-11 | 00:00:00 | 18,55 | 20,50 | 18,24 | 20,19 | 10.709.000 | | 2011-08-12 | 00:00:00 | 20,60 | 20,79 | 19,67 | 19,87 | 7.037.500 | | 2011-08-15 | 00:00:00 | 20,20 | 20,80 | 20,16 | 20,70 | 5.300.000 | | 2011-08-16 | 00:00:00 | 20,33 | 20,75 | 19,96 | 20,25 | 5.366.400 | | 2011-08-17 | 00:00:00 | 20,33 | 20,64 | 19,89 | 20,20 | 4.391.300 | | 2011-08-18 | 00:00:00 | 19,26 | 19,34 | 18,10 | 18,25 | 11.901.600 | | 2011-08-19 | 00:00:00 | 17,97 | 18,85 | 17,71 | 17,72 | 7.388.200 | | 2011-08-22 | 00:00:00 | 18,34 | 18,35 | 16,96 | 17,04 | 10.742.700 | | 2011-08-23 | 00:00:00 | 17,16 | 17,30 | 16,26 | 16,86 | 18.482.800 | | 2011-08-24 | 00:00:00 | 16,86 | 17,49 | 16,59 | 17,46 | 13.081.500 | | 2011-08-25 | 00:00:00 | 17,95 | 18,08 | 16,70 | 16,95 | 10.344.600 | | 2011-08-26 | 00:00:00 | 16,93 | 17,39 | 16,43 | 17,19 | 9.471.900 | | 2011-08-29 | 00:00:00 | 17,76 | 19,42 | 17,72 | 19,42 | 11.647.300 | | 2011-08-30 | 00:00:00 | 18,91 | 19,45 | 18,60 | 19,26 | 12.715.200 | | 2011-08-31 | 00:00:00 | 19,40 | 19,61 | 18,82 | 19,14 | 7.474.400 | | 2011-09-01 | 00:00:00 | 19,15 | 19,21 | 18,22 | 18,30 | 7.885.300 | | 2011-09-02 | 00:00:00 | 17,66 | 18,03 | 17,18 | 17,23 | 8.010.300 | | 2011-09-06 | 00:00:00 | 16,47 | 16,81 | 16,30 | 16,71 | 9.798.900 | | 2011-09-07 | 00:00:00 | 17,24 | 17,95 | 17,01 | 17,83 | 7.266.400 | | 2011-09-08 | 00:00:00 | 17,54 | 17,83 | 17,20 | 17,30 | 5.874.900 | | 2011-09-09 | 00:00:00 | 16,97 | 17,12 | 16,48 | 16,64 | 9.704.600 | | 2011-09-12 | 00:00:00 | 16,28 | 17,26 | 16,26 | 17,18 | 8.935.000 | | 2011-09-13 | 00:00:00 | 17,21 | 17,59 | 16,88 | 17,35 | 7.210.300 | | 2011-09-14 | 00:00:00 | 18,07 | 18,58 | 17,57 | 18,18 | 11.989.000 | | 2011-09-15 | 00:00:00 | 18,57 | 18,97 | 18,33 | 18,92 | 8.883.600 | | 2011-09-16 | 00:00:00 | 19,18 | 19,35 | 18,65 | 18,94 | 7.739.100 | | 2011-09-19 | 00:00:00 | 18,37 | 18,52 | 17,87 | 18,32 | 6.035.300 | | 2011-09-20 | 00:00:00 | 18,45 | 18,61 | 17,91 | 17,93 | 5.477.900 | | 2011-09-21 | 00:00:00 | 18,08 | 18,24 | 16,55 | 16,57 | 10.691.200 | | 2011-09-22 | 00:00:00 | 15,90 | 16,24 | 15,48 | 15,99 | 21.078.100 | | 2011-09-23 | 00:00:00 | 15,86 | 16,25 | 15,82 | 16,07 | 8.238.900 | | 2011-09-26 | 00:00:00 | 16,40 | 16,74 | 15,98 | 16,58 | 10.584.500 | | 2011-09-27 | 00:00:00 | 17,09 | 17,50 | 16,46 | 16,57 | 11.032.300 | | 2011-09-28 | 00:00:00 | 16,63 | 16,87 | 15,80 | 15,82 | 12.085.100 | | 2011-09-29 | 00:00:00 | 16,36 | 17,14 | 16,33 | 17,11 | 11.006.900 | | 2011-09-30 | 00:00:00 | 16,68 | 16,84 | 16,14 | 16,14 | 9.855.900 | | 2011-10-03 | 00:00:00 | 15,82 | 16,39 | 14,89 | 14,92 | 9.524.500 | | 2011-10-04 | 00:00:00 | 14,62 | 15,91 | 14,56 | 15,88 | 13.387.100 | | 2011-10-05 | 00:00:00 | 15,95 | 17,06 | 15,61 | 16,95 | 11.865.600 | | 2011-10-06 | 00:00:00 | 16,75 | 18,35 | 16,41 | 17,66 | 14.413.700 | | 2011-10-07 | 00:00:00 | 17,75 | 17,99 | 16,84 | 16,96 | 9.891.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
