(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-10-07 | 00:00:00 | 17,75 | 17,99 | 16,84 | 16,96 | 9.891.900 | | 2011-10-10 | 00:00:00 | 17,47 | 18,08 | 17,46 | 17,79 | 6.368.100 | | 2011-10-11 | 00:00:00 | 17,55 | 18,27 | 17,32 | 17,90 | 11.073.100 | | 2011-10-12 | 00:00:00 | 18,17 | 19,08 | 18,14 | 18,45 | 9.935.200 | | 2011-10-13 | 00:00:00 | 18,22 | 18,30 | 17,60 | 17,96 | 7.152.700 | | 2011-10-14 | 00:00:00 | 18,54 | 18,88 | 18,03 | 18,47 | 6.548.700 | | 2011-10-17 | 00:00:00 | 18,27 | 18,29 | 17,70 | 17,76 | 5.778.700 | | 2011-10-18 | 00:00:00 | 17,94 | 18,99 | 17,52 | 18,76 | 10.496.200 | | 2011-10-19 | 00:00:00 | 18,63 | 19,45 | 18,20 | 18,36 | 8.791.900 | | 2011-10-20 | 00:00:00 | 18,30 | 18,86 | 17,95 | 18,79 | 7.259.600 | | 2011-10-21 | 00:00:00 | 19,11 | 19,60 | 18,75 | 19,19 | 8.080.600 | | 2011-10-24 | 00:00:00 | 19,25 | 19,46 | 19,05 | 19,19 | 10.859.400 | | 2011-10-25 | 00:00:00 | 18,96 | 19,02 | 17,86 | 17,95 | 12.992.700 | | 2011-10-26 | 00:00:00 | 18,35 | 18,65 | 17,67 | 18,54 | 12.137.400 | | 2011-10-27 | 00:00:00 | 19,41 | 20,47 | 19,37 | 20,27 | 12.661.000 | | 2011-10-28 | 00:00:00 | 20,05 | 20,72 | 19,91 | 20,26 | 6.612.700 | | 2011-10-31 | 00:00:00 | 19,83 | 19,85 | 19,23 | 19,25 | 9.295.000 | | 2011-11-01 | 00:00:00 | 17,98 | 18,75 | 17,80 | 18,21 | 13.862.000 | | 2011-11-02 | 00:00:00 | 18,76 | 19,34 | 18,54 | 18,99 | 7.992.700 | | 2011-11-03 | 00:00:00 | 18,40 | 18,45 | 17,08 | 17,90 | 17.148.800 | | 2011-11-04 | 00:00:00 | 17,85 | 18,02 | 17,50 | 17,83 | 5.979.200 | | 2011-11-07 | 00:00:00 | 17,67 | 17,96 | 17,40 | 17,87 | 6.458.800 | | 2011-11-08 | 00:00:00 | 18,06 | 18,22 | 17,50 | 17,95 | 8.679.100 | | 2011-11-09 | 00:00:00 | 17,32 | 17,67 | 17,00 | 17,04 | 9.851.800 | | 2011-11-10 | 00:00:00 | 17,43 | 17,46 | 16,76 | 17,10 | 7.074.600 | | 2011-11-11 | 00:00:00 | 17,45 | 17,80 | 17,40 | 17,59 | 9.660.400 | | 2011-11-14 | 00:00:00 | 17,40 | 17,58 | 17,21 | 17,53 | 6.979.500 | | 2011-11-15 | 00:00:00 | 17,39 | 17,96 | 17,26 | 17,70 | 8.819.400 | | 2011-11-16 | 00:00:00 | 17,37 | 18,02 | 17,28 | 17,59 | 9.901.800 | | 2011-11-17 | 00:00:00 | 17,61 | 17,64 | 17,00 | 17,21 | 10.667.400 | | 2011-11-18 | 00:00:00 | 17,33 | 17,57 | 16,99 | 17,27 | 6.612.100 | | 2011-11-21 | 00:00:00 | 16,89 | 16,89 | 16,30 | 16,65 | 6.538.100 | | 2011-11-22 | 00:00:00 | 16,55 | 16,75 | 16,27 | 16,36 | 5.871.700 | | 2011-11-23 | 00:00:00 | 16,09 | 16,13 | 15,50 | 15,66 | 7.468.100 | | 2011-11-25 | 00:00:00 | 15,55 | 15,96 | 15,43 | 15,46 | 3.225.800 | | 2011-11-28 | 00:00:00 | 16,08 | 16,49 | 16,08 | 16,44 | 6.853.300 | | 2011-11-29 | 00:00:00 | 16,38 | 16,72 | 16,15 | 16,39 | 6.724.600 | | 2011-11-30 | 00:00:00 | 17,12 | 17,77 | 17,01 | 17,76 | 8.787.200 | | 2011-12-01 | 00:00:00 | 17,54 | 17,96 | 17,37 | 17,87 | 5.670.800 | | 2011-12-02 | 00:00:00 | 18,07 | 18,40 | 17,90 | 17,91 | 6.469.400 | | 2011-12-05 | 00:00:00 | 18,40 | 18,90 | 18,26 | 18,50 | 6.034.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
