(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 | | 2012-05-29 | 00:00:00 | 17,38 | 17,73 | 17,36 | 17,73 | 5.146.900 | | 2012-05-30 | 00:00:00 | 17,36 | 17,36 | 16,92 | 16,93 | 6.340.100 | | 2012-05-31 | 00:00:00 | 16,97 | 17,00 | 16,54 | 16,82 | 7.300.400 | | 2012-06-01 | 00:00:00 | 16,33 | 16,49 | 16,16 | 16,18 | 7.844.300 | | 2012-06-04 | 00:00:00 | 16,30 | 16,39 | 16,02 | 16,10 | 4.550.900 | | 2012-06-05 | 00:00:00 | 16,03 | 16,47 | 16,02 | 16,29 | 4.731.500 | | 2012-06-06 | 00:00:00 | 16,47 | 17,19 | 16,42 | 17,16 | 7.782.000 | | 2012-06-07 | 00:00:00 | 17,44 | 17,77 | 17,23 | 17,29 | 9.778.000 | | 2012-06-08 | 00:00:00 | 17,15 | 17,24 | 16,91 | 17,17 | 5.880.400 | | 2012-06-11 | 00:00:00 | 17,47 | 17,52 | 16,66 | 16,69 | 4.342.900 | | 2012-06-12 | 00:00:00 | 16,74 | 17,05 | 16,74 | 16,99 | 4.789.600 | | 2012-06-13 | 00:00:00 | 16,88 | 17,14 | 16,67 | 16,76 | 5.354.400 | | 2012-06-14 | 00:00:00 | 16,83 | 17,04 | 16,74 | 16,88 | 4.789.300 | | 2012-06-15 | 00:00:00 | 17,02 | 17,02 | 16,78 | 17,01 | 5.528.800 | | 2012-06-18 | 00:00:00 | 16,82 | 16,93 | 16,60 | 16,68 | 5.345.300 | | 2012-06-19 | 00:00:00 | 16,83 | 17,34 | 16,83 | 17,27 | 4.157.400 | | 2012-06-20 | 00:00:00 | 17,27 | 17,57 | 17,17 | 17,36 | 4.872.700 | | 2012-06-21 | 00:00:00 | 17,41 | 17,57 | 16,72 | 16,75 | 4.307.800 | | 2012-06-22 | 00:00:00 | 16,87 | 17,07 | 16,77 | 17,02 | 4.794.600 | | 2012-06-25 | 00:00:00 | 16,79 | 16,79 | 16,29 | 16,35 | 5.001.000 | | 2012-06-26 | 00:00:00 | 16,44 | 16,64 | 16,30 | 16,53 | 4.686.100 | | 2012-06-27 | 00:00:00 | 16,59 | 16,99 | 16,49 | 16,94 | 3.768.500 | | 2012-06-28 | 00:00:00 | 16,73 | 17,00 | 16,56 | 16,96 | 5.137.600 | | 2012-06-29 | 00:00:00 | 17,45 | 17,64 | 17,33 | 17,63 | 6.109.500 | | 2012-07-02 | 00:00:00 | 17,70 | 17,84 | 17,25 | 17,45 | 4.632.800 | | 2012-07-03 | 00:00:00 | 17,46 | 17,97 | 17,38 | 17,79 | 3.236.100 | | 2012-07-05 | 00:00:00 | 17,58 | 17,65 | 17,24 | 17,26 | 4.446.100 | | 2012-07-06 | 00:00:00 | 17,02 | 17,05 | 16,70 | 17,01 | 5.850.000 | | 2012-07-09 | 00:00:00 | 16,97 | 17,00 | 16,61 | 16,82 | 3.911.900 | | 2012-07-10 | 00:00:00 | 16,95 | 17,16 | 16,59 | 16,69 | 6.387.800 | | 2012-07-11 | 00:00:00 | 16,67 | 16,85 | 16,57 | 16,69 | 3.946.300 | | 2012-07-12 | 00:00:00 | 16,52 | 16,55 | 16,14 | 16,36 | 7.254.300 | | 2012-07-13 | 00:00:00 | 16,44 | 16,94 | 16,40 | 16,88 | 4.996.800 | | 2012-07-16 | 00:00:00 | 16,74 | 16,82 | 16,41 | 16,55 | 3.329.700 | | 2012-07-17 | 00:00:00 | 16,62 | 16,84 | 16,12 | 16,84 | 9.526.100 | | 2012-07-18 | 00:00:00 | 16,73 | 17,09 | 16,69 | 16,88 | 6.893.900 | | 2012-07-19 | 00:00:00 | 16,88 | 16,95 | 16,68 | 16,86 | 5.032.900 | | 2012-07-20 | 00:00:00 | 16,69 | 16,70 | 16,22 | 16,27 | 5.820.300 | | 2012-07-23 | 00:00:00 | 15,93 | 16,15 | 15,65 | 16,08 | 7.503.100 | | 2012-07-24 | 00:00:00 | 16,07 | 16,15 | 15,66 | 15,93 | 5.121.700 | | 2012-07-25 | 00:00:00 | 16,03 | 16,17 | 15,86 | 15,97 | 6.511.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
