(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 | | 2011-12-05 | 00:00:00 | 18,40 | 18,90 | 18,26 | 18,50 | 6.034.100 | | 2011-12-06 | 00:00:00 | 18,39 | 18,70 | 18,21 | 18,52 | 5.249.400 | | 2011-12-07 | 00:00:00 | 18,32 | 18,82 | 18,04 | 18,73 | 6.002.600 | | 2011-12-08 | 00:00:00 | 18,51 | 18,52 | 17,08 | 17,20 | 14.289.800 | | 2011-12-09 | 00:00:00 | 17,12 | 17,59 | 17,12 | 17,49 | 8.006.400 | | 2011-12-12 | 00:00:00 | 17,12 | 17,12 | 16,36 | 16,52 | 9.162.900 | | 2011-12-13 | 00:00:00 | 16,63 | 17,07 | 15,84 | 16,12 | 10.726.200 | | 2011-12-14 | 00:00:00 | 16,00 | 16,56 | 15,91 | 16,22 | 7.614.400 | | 2011-12-15 | 00:00:00 | 16,66 | 16,73 | 15,96 | 15,97 | 7.179.400 | | 2011-12-16 | 00:00:00 | 16,10 | 16,24 | 15,55 | 15,66 | 13.341.700 | | 2011-12-19 | 00:00:00 | 15,70 | 15,87 | 14,95 | 14,96 | 10.824.800 | | 2011-12-20 | 00:00:00 | 15,37 | 16,00 | 15,32 | 15,91 | 8.623.000 | | 2011-12-21 | 00:00:00 | 15,90 | 16,40 | 15,78 | 16,26 | 7.362.800 | | 2011-12-22 | 00:00:00 | 16,33 | 16,68 | 16,25 | 16,62 | 4.477.500 | | 2011-12-23 | 00:00:00 | 16,74 | 16,90 | 16,45 | 16,80 | 3.276.300 | | 2011-12-27 | 00:00:00 | 16,71 | 16,85 | 16,33 | 16,35 | 4.843.100 | | 2011-12-28 | 00:00:00 | 16,36 | 16,36 | 15,97 | 16,07 | 4.535.200 | | 2011-12-29 | 00:00:00 | 16,09 | 16,45 | 16,04 | 16,39 | 2.942.700 | | 2011-12-30 | 00:00:00 | 16,30 | 16,41 | 16,23 | 16,25 | 2.858.800 | | 2012-01-03 | 00:00:00 | 16,68 | 16,95 | 16,67 | 16,81 | 6.250.100 | | 2012-01-04 | 00:00:00 | 16,62 | 16,67 | 16,34 | 16,56 | 7.204.200 | | 2012-01-05 | 00:00:00 | 16,38 | 16,88 | 16,16 | 16,70 | 8.702.000 | | 2012-01-06 | 00:00:00 | 16,69 | 16,75 | 16,33 | 16,37 | 11.505.100 | | 2012-01-09 | 00:00:00 | 16,81 | 16,87 | 16,46 | 16,69 | 11.092.200 | | 2012-01-10 | 00:00:00 | 16,96 | 17,78 | 16,96 | 17,65 | 9.638.900 | | 2012-01-11 | 00:00:00 | 17,49 | 18,00 | 17,36 | 17,89 | 7.735.600 | | 2012-01-12 | 00:00:00 | 18,01 | 18,22 | 17,73 | 18,21 | 5.435.800 | | 2012-01-13 | 00:00:00 | 17,89 | 17,89 | 17,39 | 17,82 | 6.612.200 | | 2012-01-17 | 00:00:00 | 18,14 | 18,22 | 17,49 | 17,65 | 5.609.600 | | 2012-01-18 | 00:00:00 | 17,51 | 18,15 | 17,26 | 18,11 | 7.464.200 | | 2012-01-19 | 00:00:00 | 18,27 | 18,66 | 18,23 | 18,34 | 6.106.300 | | 2012-01-20 | 00:00:00 | 18,37 | 18,93 | 18,32 | 18,53 | 8.622.600 | | 2012-01-23 | 00:00:00 | 18,56 | 19,37 | 18,52 | 18,63 | 7.516.900 | | 2012-01-24 | 00:00:00 | 18,38 | 18,73 | 18,25 | 18,60 | 4.893.100 | | 2012-01-25 | 00:00:00 | 18,50 | 18,56 | 18,02 | 18,20 | 8.725.400 | | 2012-01-26 | 00:00:00 | 18,29 | 18,39 | 17,48 | 17,56 | 13.593.100 | | 2012-01-27 | 00:00:00 | 17,25 | 17,66 | 17,15 | 17,57 | 7.642.900 | | 2012-01-30 | 00:00:00 | 17,32 | 17,57 | 17,17 | 17,46 | 5.483.600 | | 2012-01-31 | 00:00:00 | 17,60 | 17,75 | 17,39 | 17,52 | 5.194.900 | | 2012-02-01 | 00:00:00 | 17,71 | 18,41 | 17,69 | 18,21 | 7.365.500 | | 2012-02-02 | 00:00:00 | 18,38 | 18,74 | 18,30 | 18,52 | 5.351.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
