(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 | | 2012-03-30 | 00:00:00 | 21,33 | 21,34 | 20,87 | 21,08 | 4.161.300 | | 2012-04-02 | 00:00:00 | 21,21 | 22,37 | 21,07 | 21,95 | 13.622.500 | | 2012-04-03 | 00:00:00 | 21,83 | 21,95 | 21,29 | 21,66 | 8.470.500 | | 2012-04-04 | 00:00:00 | 21,32 | 21,40 | 20,80 | 21,20 | 7.510.900 | | 2012-04-05 | 00:00:00 | 21,02 | 21,19 | 20,70 | 21,04 | 8.599.800 | | 2012-04-09 | 00:00:00 | 20,46 | 20,63 | 20,30 | 20,40 | 4.523.600 | | 2012-04-10 | 00:00:00 | 20,37 | 20,46 | 19,73 | 19,80 | 6.841.300 | | 2012-04-11 | 00:00:00 | 20,11 | 20,32 | 19,84 | 19,95 | 4.776.000 | | 2012-04-12 | 00:00:00 | 20,11 | 20,62 | 20,00 | 20,57 | 4.237.500 | | 2012-04-13 | 00:00:00 | 20,44 | 20,50 | 20,03 | 20,15 | 5.246.300 | | 2012-04-16 | 00:00:00 | 20,39 | 20,39 | 19,78 | 20,10 | 5.225.000 | | 2012-04-17 | 00:00:00 | 20,33 | 20,68 | 20,21 | 20,54 | 4.037.300 | | 2012-04-18 | 00:00:00 | 20,29 | 20,34 | 19,98 | 20,06 | 5.645.900 | | 2012-04-19 | 00:00:00 | 20,10 | 20,20 | 19,82 | 20,07 | 5.055.600 | | 2012-04-20 | 00:00:00 | 20,24 | 20,33 | 19,98 | 20,04 | 5.135.800 | | 2012-04-23 | 00:00:00 | 19,65 | 20,17 | 19,58 | 20,14 | 5.010.000 | | 2012-04-24 | 00:00:00 | 20,19 | 20,57 | 20,12 | 20,37 | 4.030.000 | | 2012-04-25 | 00:00:00 | 20,62 | 20,84 | 20,30 | 20,75 | 4.732.900 | | 2012-04-26 | 00:00:00 | 20,63 | 20,86 | 20,50 | 20,78 | 5.224.200 | | 2012-04-27 | 00:00:00 | 20,89 | 20,94 | 20,50 | 20,77 | 3.662.800 | | 2012-04-30 | 00:00:00 | 20,66 | 20,70 | 20,36 | 20,55 | 2.546.500 | | 2012-05-01 | 00:00:00 | 20,54 | 21,17 | 20,41 | 20,86 | 5.375.100 | | 2012-05-02 | 00:00:00 | 20,70 | 20,72 | 20,26 | 20,43 | 4.513.000 | | 2012-05-03 | 00:00:00 | 20,35 | 20,62 | 19,70 | 19,93 | 9.043.600 | | 2012-05-04 | 00:00:00 | 19,79 | 19,84 | 19,31 | 19,66 | 6.425.500 | | 2012-05-07 | 00:00:00 | 19,54 | 19,81 | 19,29 | 19,67 | 4.621.700 | | 2012-05-08 | 00:00:00 | 19,50 | 19,74 | 19,27 | 19,70 | 5.875.100 | | 2012-05-09 | 00:00:00 | 19,39 | 19,93 | 19,26 | 19,72 | 8.844.100 | | 2012-05-10 | 00:00:00 | 19,94 | 20,19 | 19,70 | 19,75 | 5.237.800 | | 2012-05-11 | 00:00:00 | 19,39 | 19,94 | 19,28 | 19,73 | 5.372.000 | | 2012-05-14 | 00:00:00 | 19,43 | 19,52 | 19,05 | 19,09 | 7.527.700 | | 2012-05-15 | 00:00:00 | 19,28 | 19,40 | 18,83 | 18,90 | 10.582.300 | | 2012-05-16 | 00:00:00 | 19,10 | 19,20 | 18,24 | 18,26 | 10.871.600 | | 2012-05-17 | 00:00:00 | 18,23 | 18,24 | 17,30 | 17,30 | 12.277.400 | | 2012-05-18 | 00:00:00 | 17,33 | 17,48 | 16,68 | 17,07 | 15.766.400 | | 2012-05-21 | 00:00:00 | 16,92 | 17,30 | 16,62 | 17,19 | 6.689.700 | | 2012-05-22 | 00:00:00 | 17,28 | 17,48 | 16,95 | 17,10 | 8.109.300 | | 2012-05-23 | 00:00:00 | 16,90 | 17,35 | 16,74 | 17,26 | 6.500.000 | | 2012-05-24 | 00:00:00 | 17,33 | 17,38 | 16,95 | 17,24 | 4.745.300 | | 2012-05-25 | 00:00:00 | 17,14 | 17,47 | 17,07 | 17,33 | 5.570.000 | | 2012-05-29 | 00:00:00 | 17,38 | 17,73 | 17,36 | 17,73 | 5.146.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
